Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 39.27 | 40.02 | 39.23 | 39.79 | 6,162,864 | +0.31(+0.80%) |
Mar 30, 2017 | 39.83 | 40.00 | 39.36 | 39.47 | 7,486,495 | -0.32(-0.81%) |
Mar 29, 2017 | 38.59 | 39.85 | 38.55 | 39.79 | 4,912,754 | +1.20(+3.10%) |
Mar 28, 2017 | 38.52 | 38.70 | 38.27 | 38.60 | 5,169,860 | +0.16(+0.41%) |
Mar 27, 2017 | 38.09 | 38.62 | 37.93 | 38.44 | 4,054,522 | -0.03(-0.08%) |
Mar 24, 2017 | 38.98 | 38.98 | 38.42 | 38.47 | 4,526,333 | -0.34(-0.87%) |
Mar 23, 2017 | 39.01 | 39.32 | 38.72 | 38.81 | 3,457,159 | -0.21(-0.54%) |
Mar 22, 2017 | 38.66 | 39.23 | 38.52 | 39.02 | 5,143,032 | +0.24(+0.63%) |
Mar 21, 2017 | 39.74 | 39.84 | 38.69 | 38.78 | 6,596,193 | -0.98(-2.46%) |
Mar 20, 2017 | 39.88 | 40.00 | 39.48 | 39.75 | 7,112,835 | -0.23(-0.57%) |
Mar 17, 2017 | 40.52 | 40.74 | 39.79 | 39.98 | 6,744,793 | -0.31(-0.76%) |
Mar 16, 2017 | 40.66 | 41.12 | 40.23 | 40.29 | 6,626,026 | -0.30(-0.74%) |
Mar 15, 2017 | 39.74 | 40.62 | 39.49 | 40.59 | 8,001,891 | +1.22(+3.10%) |
Mar 14, 2017 | 39.69 | 39.83 | 39.10 | 39.37 | 7,473,135 | -0.77(-1.92%) |
Mar 13, 2017 | 39.26 | 40.22 | 39.25 | 40.14 | 7,331,687 | +0.88(+2.25%) |
Mar 10, 2017 | 39.03 | 39.32 | 38.55 | 39.26 | 5,975,970 | +0.46(+1.20%) |
Mar 09, 2017 | 39.38 | 39.50 | 38.51 | 38.79 | 6,290,816 | -0.74(-1.87%) |
Mar 08, 2017 | 39.48 | 40.10 | 39.42 | 39.53 | 7,430,243 | +0.06(+0.14%) |
Mar 07, 2017 | 40.26 | 40.50 | 39.45 | 39.48 | 4,336,391 | -0.79(-1.95%) |
Mar 06, 2017 | 40.18 | 40.39 | 39.76 | 40.27 | 8,671,900 | -0.09(-0.23%) |
Mar 03, 2017 | 40.29 | 40.45 | 39.99 | 40.36 | 5,077,821 | +0.18(+0.45%) |
Mar 02, 2017 | 40.07 | 40.47 | 39.68 | 40.18 | 6,284,710 | +0.04(+0.10%) |
Mar 01, 2017 | 39.36 | 40.54 | 39.34 | 40.14 | 7,561,823 | +1.09(+2.80%) |
Feb 28, 2017 | 39.75 | 40.28 | 38.96 | 39.05 | 7,189,111 | -0.91(-2.29%) |
Feb 27, 2017 | 39.38 | 40.10 | 39.35 | 39.96 | 6,522,731 | +0.57(+1.46%) |
Feb 24, 2017 | 39.36 | 39.39 | 38.91 | 39.38 | 3,961,626 | -0.25(-0.64%) |
Feb 23, 2017 | 39.67 | 39.87 | 39.30 | 39.64 | 3,396,645 | +0.43(+1.08%) |
Feb 22, 2017 | 39.44 | 39.65 | 39.02 | 39.21 | 4,011,178 | -0.45(-1.13%) |
Feb 21, 2017 | 39.74 | 39.84 | 39.35 | 39.66 | 5,034,891 | +0.28(+0.72%) |
Feb 17, 2017 | 39.38 | 39.38 | 39.38 | 0 | +0.05(+0.12%) | |
Feb 16, 2017 | 40.14 | 40.15 | 39.25 | 39.33 | 3,754,262 | -0.54(-1.34%) |
Feb 15, 2017 | 39.98 | 40.27 | 39.57 | 39.86 | 5,584,389 | -0.25(-0.63%) |
Feb 14, 2017 | 39.38 | 40.12 | 39.12 | 40.12 | 5,537,584 | +0.82(+2.08%) |
Feb 13, 2017 | 39.18 | 39.61 | 39.02 | 39.30 | 4,166,580 | +0.11(+0.28%) |
Feb 10, 2017 | 39.37 | 39.45 | 38.83 | 39.19 | 3,567,140 | +0.16(+0.42%) |
Feb 09, 2017 | 38.81 | 39.14 | 38.47 | 39.02 | 5,414,292 | +0.63(+1.65%) |
Feb 08, 2017 | 37.18 | 38.40 | 37.04 | 38.39 | 5,708,055 | +0.93(+2.48%) |
Feb 07, 2017 | 37.62 | 37.91 | 37.18 | 37.46 | 5,117,451 | -0.34(-0.91%) |
Feb 06, 2017 | 37.66 | 38.10 | 37.36 | 37.80 | 10,205,634 | +0.16(+0.44%) |
Feb 03, 2017 | 37.38 | 37.91 | 36.87 | 37.64 | 4,834,969 | +0.20(+0.54%) |
Feb 02, 2017 | 37.86 | 37.91 | 37.07 | 37.44 | 5,310,925 | +0.15(+0.40%) |
Feb 01, 2017 | 38.83 | 39.06 | 36.81 | 37.29 | 9,799,189 | -0.27(-0.71%) |
Jan 31, 2017 | 37.94 | 37.98 | 36.64 | 37.55 | 6,792,566 | -0.24(-0.64%) |
Jan 30, 2017 | 38.39 | 38.45 | 37.61 | 37.80 | 7,003,597 | -0.56(-1.47%) |
Jan 27, 2017 | 38.76 | 39.08 | 38.04 | 38.36 | 6,504,740 | -0.28(-0.73%) |
Jan 26, 2017 | 39.15 | 39.15 | 38.52 | 38.64 | 5,544,313 | -0.18(-0.46%) |
Jan 25, 2017 | 39.31 | 39.32 | 38.42 | 38.82 | 9,698,081 | -0.33(-0.84%) |
Jan 24, 2017 | 38.39 | 39.45 | 38.27 | 39.15 | 9,365,227 | +1.07(+2.81%) |
Jan 23, 2017 | 37.95 | 38.12 | 37.61 | 38.08 | 10,426,602 | -0.03(-0.08%) |
Jan 20, 2017 | 38.14 | 38.33 | 37.83 | 38.11 | 6,439,944 | +0.30(+0.81%) |
Jan 19, 2017 | 38.25 | 38.31 | 37.46 | 37.80 | 5,355,484 | -0.41(-1.08%) |
Jan 18, 2017 | 37.78 | 38.56 | 37.67 | 38.22 | 4,800,800 | +0.13(+0.35%) |
Jan 17, 2017 | 38.09 | 38.77 | 37.72 | 38.09 | 6,552,465 | +0.27(+0.72%) |
Jan 13, 2017 | 37.81 | 37.81 | 37.81 | 0 | -0.68(-1.77%) | |
Jan 12, 2017 | 38.77 | 38.87 | 38.09 | 38.49 | 5,057,201 | -0.32(-0.83%) |
Jan 11, 2017 | 38.61 | 39.08 | 38.38 | 38.81 | 8,548,762 | +0.54(+1.41%) |
Jan 10, 2017 | 38.69 | 39.05 | 38.27 | 38.27 | 6,556,132 | -0.38(-0.99%) |
Jan 09, 2017 | 39.12 | 39.25 | 38.58 | 38.66 | 10,283,813 | -0.71(-1.81%) |
Jan 06, 2017 | 39.95 | 40.06 | 39.31 | 39.37 | 6,075,214 | -0.53(-1.33%) |
Jan 05, 2017 | 40.25 | 40.48 | 39.10 | 39.90 | 12,199,542 | -0.15(-0.37%) |
Jan 04, 2017 | 41.38 | 41.81 | 39.88 | 40.05 | 14,048,729 | -1.32(-3.19%) |