Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 41.05 | 41.78 | 41.01 | 41.62 | 1,623,160 | +0.36(+0.87%) |
Mar 30, 2017 | 40.76 | 41.58 | 40.63 | 41.26 | 1,898,807 | +0.52(+1.27%) |
Mar 29, 2017 | 40.44 | 40.95 | 40.39 | 40.75 | 944,953 | +0.19(+0.47%) |
Mar 28, 2017 | 40.30 | 40.85 | 40.20 | 40.56 | 1,550,187 | +0.18(+0.45%) |
Mar 27, 2017 | 39.24 | 40.53 | 38.58 | 40.38 | 2,102,896 | +1.13(+2.89%) |
Mar 24, 2017 | 39.72 | 40.01 | 39.04 | 39.24 | 1,176,379 | -0.37(-0.93%) |
Mar 23, 2017 | 39.47 | 39.85 | 39.35 | 39.61 | 1,023,094 | +0.11(+0.28%) |
Mar 22, 2017 | 39.02 | 39.70 | 38.99 | 39.50 | 1,900,592 | +0.28(+0.72%) |
Mar 21, 2017 | 40.22 | 40.37 | 39.12 | 39.22 | 1,431,459 | -0.83(-2.07%) |
Mar 20, 2017 | 40.22 | 40.24 | 39.80 | 40.05 | 1,020,256 | -0.18(-0.45%) |
Mar 17, 2017 | 40.27 | 40.35 | 39.82 | 40.23 | 1,556,841 | +0.06(+0.15%) |
Mar 16, 2017 | 40.47 | 40.68 | 39.80 | 40.17 | 1,288,549 | -0.22(-0.55%) |
Mar 15, 2017 | 39.64 | 40.67 | 39.34 | 40.39 | 2,016,383 | +1.45(+3.72%) |
Mar 14, 2017 | 39.17 | 39.31 | 38.27 | 38.94 | 2,116,265 | -0.62(-1.58%) |
Mar 13, 2017 | 39.42 | 39.92 | 39.28 | 39.57 | 1,192,594 | +0.19(+0.48%) |
Mar 10, 2017 | 38.98 | 39.49 | 38.95 | 39.38 | 1,633,698 | +0.67(+1.72%) |
Mar 09, 2017 | 39.25 | 39.33 | 38.33 | 38.71 | 3,008,760 | -0.64(-1.63%) |
Mar 08, 2017 | 39.44 | 39.70 | 39.21 | 39.35 | 2,596,853 | -0.03(-0.07%) |
Mar 07, 2017 | 39.57 | 39.80 | 39.28 | 39.38 | 1,386,242 | -0.13(-0.33%) |
Mar 06, 2017 | 39.41 | 39.75 | 39.33 | 39.51 | 1,251,629 | -0.32(-0.80%) |
Mar 03, 2017 | 40.31 | 40.47 | 39.70 | 39.82 | 1,174,414 | -0.44(-1.08%) |
Mar 02, 2017 | 41.05 | 41.23 | 40.18 | 40.26 | 1,965,719 | -0.91(-2.20%) |
Mar 01, 2017 | 40.41 | 41.42 | 40.41 | 41.17 | 1,711,920 | +1.40(+3.53%) |
Feb 28, 2017 | 40.90 | 41.07 | 39.65 | 39.76 | 1,854,131 | -1.28(-3.11%) |
Feb 27, 2017 | 40.80 | 41.11 | 40.47 | 41.04 | 1,239,751 | +0.19(+0.46%) |
Feb 24, 2017 | 39.68 | 40.86 | 39.38 | 40.85 | 2,816,056 | +0.80(+2.01%) |
Feb 23, 2017 | 41.85 | 42.01 | 40.00 | 40.05 | 2,745,564 | -1.60(-3.84%) |
Feb 22, 2017 | 41.19 | 41.73 | 41.02 | 41.65 | 2,318,571 | +0.23(+0.56%) |
Feb 21, 2017 | 41.26 | 42.13 | 41.22 | 41.42 | 2,481,225 | +0.01(+0.02%) |
Feb 17, 2017 | 41.41 | 41.41 | 41.41 | 0 | -2.09(-4.80%) | |
Feb 16, 2017 | 43.96 | 44.16 | 43.26 | 43.50 | 2,634,454 | -0.33(-0.76%) |
Feb 15, 2017 | 43.48 | 43.87 | 43.34 | 43.83 | 2,345,250 | +0.23(+0.53%) |
Feb 14, 2017 | 43.83 | 44.10 | 43.48 | 43.60 | 2,008,746 | -0.49(-1.11%) |
Feb 13, 2017 | 43.83 | 44.34 | 43.83 | 44.09 | 1,647,796 | +0.46(+1.06%) |
Feb 10, 2017 | 43.62 | 43.83 | 43.39 | 43.62 | 2,693,945 | +0.24(+0.55%) |
Feb 09, 2017 | 43.55 | 43.87 | 43.28 | 43.39 | 1,709,483 | +0.04(+0.10%) |
Feb 08, 2017 | 42.22 | 43.80 | 41.96 | 43.34 | 3,305,340 | +0.89(+2.10%) |
Feb 07, 2017 | 41.62 | 42.50 | 41.52 | 42.45 | 2,197,548 | +1.05(+2.54%) |
Feb 06, 2017 | 41.41 | 41.86 | 41.07 | 41.40 | 1,109,640 | -0.25(-0.60%) |
Feb 03, 2017 | 41.37 | 41.83 | 41.28 | 41.65 | 2,032,509 | +0.39(+0.95%) |
Feb 02, 2017 | 41.90 | 42.03 | 41.06 | 41.25 | 2,410,031 | -0.92(-2.19%) |
Feb 01, 2017 | 42.20 | 42.68 | 41.78 | 42.18 | 1,287,618 | +0.09(+0.22%) |
Jan 31, 2017 | 43.00 | 43.07 | 41.80 | 42.08 | 2,042,188 | -1.13(-2.61%) |
Jan 30, 2017 | 43.98 | 43.98 | 42.74 | 43.21 | 1,446,262 | -0.82(-1.87%) |
Jan 27, 2017 | 44.04 | 44.23 | 43.86 | 44.04 | 1,354,168 | -0.09(-0.19%) |
Jan 26, 2017 | 44.35 | 44.60 | 43.85 | 44.12 | 1,691,289 | -0.27(-0.60%) |
Jan 25, 2017 | 43.74 | 44.42 | 43.62 | 44.39 | 1,716,821 | +0.77(+1.77%) |
Jan 24, 2017 | 43.12 | 43.80 | 42.97 | 43.62 | 1,588,594 | +0.81(+1.90%) |
Jan 23, 2017 | 43.31 | 43.41 | 42.39 | 42.80 | 1,022,192 | -0.22(-0.52%) |
Jan 20, 2017 | 43.38 | 43.73 | 42.88 | 43.03 | 1,500,336 | -0.06(-0.14%) |
Jan 19, 2017 | 42.84 | 43.39 | 42.55 | 43.09 | 1,022,435 | +0.40(+0.94%) |
Jan 18, 2017 | 42.37 | 42.78 | 42.11 | 42.68 | 746,001 | +0.28(+0.67%) |
Jan 17, 2017 | 42.44 | 42.85 | 42.08 | 42.40 | 1,295,211 | -0.20(-0.46%) |
Jan 13, 2017 | 42.60 | 42.60 | 42.60 | 0 | +0.39(+0.91%) | |
Jan 12, 2017 | 42.50 | 42.50 | 41.36 | 42.21 | 1,468,320 | -0.27(-0.64%) |
Jan 11, 2017 | 42.09 | 42.55 | 41.78 | 42.49 | 1,016,288 | +0.53(+1.27%) |
Jan 10, 2017 | 41.71 | 42.08 | 41.35 | 41.96 | 596,772 | +0.43(+1.03%) |
Jan 09, 2017 | 41.43 | 41.85 | 41.18 | 41.53 | 866,120 | -0.30(-0.72%) |
Jan 06, 2017 | 41.84 | 42.08 | 41.31 | 41.83 | 1,136,241 | +0.18(+0.43%) |
Jan 05, 2017 | 42.27 | 42.80 | 41.49 | 41.65 | 1,373,894 | -0.78(-1.84%) |
Jan 04, 2017 | 42.16 | 42.49 | 42.02 | 42.43 | 693,204 | +0.47(+1.12%) |