Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 43.72 | 43.76 | 43.67 | 43.76 | 134,894 | +0.06(+0.13%) |
Mar 30, 2017 | 43.71 | 43.72 | 43.67 | 43.70 | 227,561 | -0.01(-0.02%) |
Mar 29, 2017 | 43.68 | 43.73 | 43.66 | 43.71 | 200,485 | +0.07(+0.15%) |
Mar 28, 2017 | 43.68 | 43.74 | 43.61 | 43.64 | 752,805 | -0.07(-0.17%) |
Mar 27, 2017 | 43.71 | 43.77 | 43.69 | 43.71 | 65,240 | +0.04(+0.10%) |
Mar 24, 2017 | 43.63 | 43.74 | 43.59 | 43.67 | 130,057 | +0.01(+0.02%) |
Mar 23, 2017 | 43.68 | 43.71 | 43.62 | 43.66 | 55,339 | -0.02(-0.04%) |
Mar 22, 2017 | 43.72 | 43.72 | 43.61 | 43.68 | 271,689 | +0.01(+0.02%) |
Mar 21, 2017 | 43.66 | 43.72 | 43.59 | 43.67 | 63,069 | +0.04(+0.09%) |
Mar 20, 2017 | 43.57 | 43.65 | 43.56 | 43.63 | 78,874 | +0.04(+0.08%) |
Mar 17, 2017 | 43.64 | 43.64 | 43.57 | 43.60 | 80,318 | +0.02(+0.06%) |
Mar 16, 2017 | 43.58 | 43.63 | 43.54 | 43.57 | 60,061 | -0.03(-0.08%) |
Mar 15, 2017 | 43.45 | 43.61 | 43.39 | 43.61 | 108,675 | +0.22(+0.50%) |
Mar 14, 2017 | 43.36 | 43.43 | 43.35 | 43.39 | 52,048 | -0.02(-0.04%) |
Mar 13, 2017 | 43.42 | 43.47 | 43.39 | 43.41 | 120,128 | -0.01(-0.02%) |
Mar 10, 2017 | 43.47 | 43.49 | 43.41 | 43.42 | 118,561 | -0.03(-0.08%) |
Mar 09, 2017 | 43.48 | 43.50 | 43.42 | 43.45 | 66,660 | -0.03(-0.08%) |
Mar 08, 2017 | 43.63 | 43.63 | 43.45 | 43.48 | 65,128 | -0.10(-0.23%) |
Mar 07, 2017 | 43.60 | 43.61 | 43.52 | 43.58 | 65,991 | +0.00(+0.00%) |
Mar 06, 2017 | 43.59 | 43.61 | 43.57 | 43.58 | 56,375 | -0.03(-0.08%) |
Mar 03, 2017 | 43.55 | 43.61 | 43.46 | 43.61 | 137,354 | +0.12(+0.29%) |
Mar 02, 2017 | 43.69 | 43.69 | 43.47 | 43.49 | 92,152 | -0.10(-0.23%) |
Mar 01, 2017 | 43.65 | 43.65 | 43.53 | 43.59 | 109,056 | -0.10(-0.23%) |
Feb 28, 2017 | 43.68 | 43.73 | 43.66 | 43.69 | 95,164 | -0.04(-0.09%) |
Feb 27, 2017 | 43.81 | 43.81 | 43.71 | 43.73 | 171,137 | -0.06(-0.13%) |
Feb 24, 2017 | 43.75 | 43.80 | 43.74 | 43.79 | 77,440 | +0.05(+0.11%) |
Feb 23, 2017 | 43.72 | 43.75 | 43.70 | 43.74 | 225,279 | +0.04(+0.09%) |
Feb 22, 2017 | 43.66 | 43.70 | 43.60 | 43.70 | 232,369 | +0.03(+0.08%) |
Feb 21, 2017 | 43.62 | 43.67 | 43.62 | 43.66 | 558,393 | +0.02(+0.04%) |
Feb 17, 2017 | 43.65 | 43.65 | 43.65 | 0 | +0.02(+0.04%) | |
Feb 16, 2017 | 43.60 | 43.65 | 43.57 | 43.63 | 131,587 | +0.06(+0.13%) |
Feb 15, 2017 | 43.54 | 43.57 | 43.49 | 43.57 | 68,727 | +0.06(+0.13%) |
Feb 14, 2017 | 43.52 | 43.58 | 43.47 | 43.52 | 77,626 | -0.03(-0.08%) |
Feb 13, 2017 | 43.59 | 43.65 | 43.55 | 43.55 | 295,805 | -0.07(-0.15%) |
Feb 10, 2017 | 43.61 | 43.67 | 43.57 | 43.61 | 46,676 | +0.01(+0.02%) |
Feb 09, 2017 | 43.64 | 43.69 | 43.59 | 43.61 | 65,693 | -0.06(-0.13%) |
Feb 08, 2017 | 43.72 | 43.61 | 43.66 | 152,158 | +0.00(+0.00%) | |
Feb 07, 2017 | 43.72 | 43.72 | 43.64 | 43.66 | 89,518 | -0.07(-0.15%) |
Feb 06, 2017 | 43.71 | 43.77 | 43.68 | 43.73 | 2,016,514 | +0.03(+0.08%) |
Feb 03, 2017 | 43.71 | 43.80 | 43.64 | 43.70 | 83,299 | +0.03(+0.08%) |
Feb 02, 2017 | 43.73 | 43.73 | 43.66 | 43.66 | 80,924 | -0.02(-0.04%) |
Feb 01, 2017 | 43.66 | 43.76 | 43.60 | 43.68 | 97,220 | +0.00(+0.00%) |
Jan 31, 2017 | 43.67 | 43.70 | 43.63 | 43.68 | 106,992 | +0.04(+0.09%) |
Jan 30, 2017 | 43.60 | 43.65 | 43.57 | 43.64 | 100,153 | +0.03(+0.08%) |
Jan 27, 2017 | 43.62 | 43.64 | 43.56 | 43.61 | 98,902 | +0.01(+0.02%) |
Jan 26, 2017 | 43.55 | 43.60 | 43.50 | 43.60 | 109,944 | +0.05(+0.11%) |
Jan 25, 2017 | 43.53 | 43.56 | 43.49 | 43.55 | 169,860 | -0.04(-0.09%) |
Jan 24, 2017 | 43.59 | 43.60 | 43.52 | 43.59 | 162,189 | -0.01(-0.02%) |
Jan 23, 2017 | 43.54 | 43.62 | 43.52 | 43.60 | 440,017 | +0.04(+0.10%) |
Jan 20, 2017 | 43.42 | 43.58 | 43.42 | 43.56 | 145,834 | +0.06(+0.13%) |
Jan 19, 2017 | 43.51 | 43.51 | 43.42 | 43.50 | 79,642 | +0.03(+0.08%) |
Jan 18, 2017 | 43.49 | 43.63 | 43.47 | 43.47 | 137,022 | -0.14(-0.32%) |
Jan 17, 2017 | 43.57 | 43.64 | 43.56 | 43.61 | 48,029 | +0.07(+0.17%) |
Jan 13, 2017 | 43.53 | 43.53 | 43.53 | 0 | -0.03(-0.08%) | |
Jan 12, 2017 | 43.60 | 43.62 | 43.53 | 43.56 | 52,141 | +0.04(+0.10%) |
Jan 11, 2017 | 43.50 | 43.60 | 43.46 | 43.52 | 75,083 | +0.03(+0.08%) |
Jan 10, 2017 | 43.49 | 43.53 | 43.45 | 43.49 | 98,167 | +0.02(+0.06%) |
Jan 09, 2017 | 43.46 | 43.48 | 43.37 | 43.47 | 239,371 | +0.02(+0.04%) |
Jan 06, 2017 | 43.47 | 43.47 | 43.42 | 43.45 | 228,103 | -0.07(-0.15%) |
Jan 05, 2017 | 43.44 | 43.54 | 43.44 | 43.52 | 113,794 | +0.05(+0.11%) |
Jan 04, 2017 | 43.39 | 43.47 | 43.38 | 43.47 | 148,474 | +0.02(+0.04%) |