Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 44.38 | 44.53 | 44.36 | 44.39 | 39,986 | -0.07(-0.16%) |
Mar 30, 2017 | 44.44 | 44.50 | 44.34 | 44.46 | 38,105 | +0.11(+0.25%) |
Mar 29, 2017 | 44.22 | 44.37 | 44.22 | 44.35 | 46,633 | +0.08(+0.18%) |
Mar 28, 2017 | 43.99 | 44.34 | 43.92 | 44.27 | 27,481 | +0.35(+0.79%) |
Mar 27, 2017 | 43.70 | 43.99 | 43.67 | 43.92 | 37,609 | -0.04(-0.09%) |
Mar 24, 2017 | 44.10 | 44.18 | 43.86 | 43.96 | 23,705 | -0.04(-0.09%) |
Mar 23, 2017 | 44.12 | 44.25 | 43.99 | 44.00 | 38,442 | -0.10(-0.22%) |
Mar 22, 2017 | 43.94 | 44.12 | 43.80 | 44.10 | 68,344 | +0.16(+0.36%) |
Mar 21, 2017 | 44.63 | 44.63 | 43.91 | 43.94 | 69,068 | -0.55(-1.23%) |
Mar 20, 2017 | 44.55 | 44.58 | 44.40 | 44.49 | 120,864 | +0.01(+0.03%) |
Mar 17, 2017 | 44.59 | 44.59 | 44.46 | 44.48 | 23,392 | +0.02(+0.04%) |
Mar 16, 2017 | 44.59 | 44.59 | 44.40 | 44.46 | 19,177 | -0.06(-0.13%) |
Mar 15, 2017 | 44.23 | 44.62 | 44.23 | 44.52 | 16,111 | +0.42(+0.96%) |
Mar 14, 2017 | 44.08 | 44.12 | 43.97 | 44.10 | 27,631 | -0.12(-0.26%) |
Mar 13, 2017 | 44.19 | 44.22 | 44.09 | 44.21 | 45,490 | +0.09(+0.19%) |
Mar 10, 2017 | 44.19 | 44.23 | 43.97 | 44.13 | 43,167 | +0.17(+0.38%) |
Mar 09, 2017 | 44.08 | 44.09 | 43.81 | 43.96 | 39,443 | -0.03(-0.06%) |
Mar 08, 2017 | 44.14 | 44.16 | 43.99 | 43.99 | 39,745 | -0.09(-0.20%) |
Mar 07, 2017 | 44.06 | 44.19 | 44.06 | 44.08 | 114,463 | -0.10(-0.23%) |
Mar 06, 2017 | 44.17 | 44.20 | 44.05 | 44.18 | 17,428 | -0.16(-0.36%) |
Mar 03, 2017 | 44.50 | 44.50 | 44.23 | 44.34 | 59,414 | +0.01(+0.02%) |
Mar 02, 2017 | 44.59 | 44.59 | 44.33 | 44.33 | 84,109 | -0.31(-0.70%) |
Mar 01, 2017 | 44.47 | 44.70 | 44.41 | 44.64 | 60,362 | +0.56(+1.26%) |
Feb 28, 2017 | 44.18 | 44.20 | 44.04 | 44.09 | 37,538 | -0.13(-0.29%) |
Feb 27, 2017 | 44.14 | 44.25 | 44.14 | 44.21 | 31,716 | +0.00(+0.00%) |
Feb 24, 2017 | 43.98 | 44.25 | 43.91 | 44.21 | 41,586 | +0.15(+0.35%) |
Feb 23, 2017 | 44.21 | 44.21 | 43.96 | 44.06 | 46,353 | -0.02(-0.05%) |
Feb 22, 2017 | 44.08 | 44.13 | 44.00 | 44.08 | 74,813 | -0.02(-0.04%) |
Feb 21, 2017 | 44.01 | 44.15 | 43.96 | 44.10 | 42,678 | +0.31(+0.71%) |
Feb 17, 2017 | 43.79 | 43.79 | 43.79 | 0 | +0.08(+0.19%) | |
Feb 16, 2017 | 43.80 | 43.80 | 43.61 | 43.71 | 37,392 | -0.01(-0.03%) |
Feb 15, 2017 | 43.44 | 43.80 | 43.44 | 43.72 | 36,392 | +0.29(+0.66%) |
Feb 14, 2017 | 43.38 | 43.50 | 43.23 | 43.43 | 51,014 | +0.15(+0.34%) |
Feb 13, 2017 | 43.18 | 43.35 | 43.17 | 43.28 | 47,612 | +0.25(+0.58%) |
Feb 10, 2017 | 43.06 | 43.10 | 42.94 | 43.04 | 58,839 | +0.14(+0.33%) |
Feb 09, 2017 | 42.68 | 42.96 | 42.68 | 42.90 | 66,464 | +0.33(+0.78%) |
Feb 08, 2017 | 42.54 | 42.56 | 42.39 | 42.56 | 30,439 | +0.10(+0.24%) |
Feb 07, 2017 | 42.53 | 42.63 | 42.45 | 42.46 | 28,887 | +0.04(+0.08%) |
Feb 06, 2017 | 42.51 | 42.51 | 42.34 | 42.42 | 32,453 | -0.13(-0.31%) |
Feb 03, 2017 | 42.29 | 42.58 | 42.29 | 42.55 | 37,756 | +0.32(+0.75%) |
Feb 02, 2017 | 42.21 | 42.25 | 42.03 | 42.24 | 27,087 | +0.10(+0.24%) |
Feb 01, 2017 | 42.30 | 42.33 | 42.00 | 42.14 | 67,123 | +0.02(+0.06%) |
Jan 31, 2017 | 42.17 | 42.17 | 41.89 | 42.12 | 68,924 | +0.03(+0.07%) |
Jan 30, 2017 | 42.40 | 42.40 | 41.91 | 42.09 | 53,203 | -0.28(-0.66%) |
Jan 27, 2017 | 42.60 | 42.60 | 42.33 | 42.37 | 43,511 | -0.09(-0.21%) |
Jan 26, 2017 | 42.68 | 42.70 | 42.38 | 42.46 | 23,871 | -0.20(-0.48%) |
Jan 25, 2017 | 42.51 | 42.66 | 42.50 | 42.66 | 48,722 | +0.32(+0.76%) |
Jan 24, 2017 | 42.11 | 42.42 | 42.02 | 42.34 | 34,601 | +0.33(+0.78%) |
Jan 23, 2017 | 41.92 | 42.06 | 41.81 | 42.01 | 29,913 | +0.10(+0.25%) |
Jan 20, 2017 | 41.92 | 42.11 | 41.90 | 41.90 | 28,592 | +0.10(+0.24%) |
Jan 19, 2017 | 42.07 | 42.10 | 41.78 | 41.80 | 268,126 | -0.22(-0.52%) |
Jan 18, 2017 | 41.96 | 42.05 | 41.81 | 42.02 | 29,287 | +0.06(+0.15%) |
Jan 17, 2017 | 41.93 | 42.06 | 41.87 | 41.96 | 36,337 | -0.09(-0.21%) |
Jan 13, 2017 | 42.05 | 42.05 | 42.05 | 0 | +0.12(+0.29%) | |
Jan 12, 2017 | 42.01 | 42.01 | 41.65 | 41.93 | 35,509 | -0.11(-0.27%) |
Jan 11, 2017 | 41.83 | 42.04 | 41.80 | 42.04 | 17,974 | +0.20(+0.49%) |
Jan 10, 2017 | 41.98 | 42.06 | 41.84 | 41.84 | 45,436 | -0.12(-0.29%) |
Jan 09, 2017 | 42.20 | 42.20 | 41.93 | 41.96 | 71,680 | -0.21(-0.50%) |
Jan 06, 2017 | 42.11 | 42.22 | 41.95 | 42.17 | 67,128 | +0.21(+0.50%) |
Jan 05, 2017 | 42.14 | 42.14 | 41.79 | 41.96 | 43,904 | -0.09(-0.22%) |
Jan 04, 2017 | 42.01 | 42.14 | 41.98 | 42.05 | 61,417 | +0.27(+0.65%) |