Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 42.38 | 42.47 | 42.19 | 42.21 | 32,328 | +0.12(+0.29%) |
Mar 30, 2017 | 42.10 | 42.24 | 42.07 | 42.09 | 32,084 | -0.13(-0.31%) |
Mar 29, 2017 | 42.31 | 42.32 | 42.12 | 42.22 | 28,078 | +0.23(+0.56%) |
Mar 28, 2017 | 41.88 | 42.15 | 41.85 | 41.99 | 25,844 | +0.06(+0.14%) |
Mar 27, 2017 | 41.89 | 41.95 | 41.76 | 41.93 | 30,519 | -0.16(-0.39%) |
Mar 24, 2017 | 42.09 | 42.22 | 42.00 | 42.09 | 33,994 | +0.16(+0.39%) |
Mar 23, 2017 | 41.85 | 42.02 | 41.77 | 41.93 | 28,593 | -0.20(-0.47%) |
Mar 22, 2017 | 41.87 | 42.27 | 41.80 | 42.13 | 35,955 | +0.42(+1.02%) |
Mar 21, 2017 | 42.79 | 42.88 | 41.56 | 41.70 | 42,647 | -1.19(-2.77%) |
Mar 20, 2017 | 42.88 | 42.89 | 42.72 | 42.89 | 31,297 | +0.36(+0.86%) |
Mar 17, 2017 | 42.41 | 42.65 | 42.27 | 42.52 | 52,043 | +1.26(+3.05%) |
Mar 16, 2017 | 41.28 | 41.30 | 40.99 | 41.27 | 77,625 | +0.62(+1.54%) |
Mar 15, 2017 | 40.13 | 40.74 | 40.03 | 40.64 | 58,488 | +0.53(+1.32%) |
Mar 14, 2017 | 40.55 | 40.55 | 39.94 | 40.11 | 31,641 | -0.40(-0.98%) |
Mar 13, 2017 | 40.64 | 40.64 | 40.40 | 40.51 | 27,118 | +0.19(+0.47%) |
Mar 10, 2017 | 40.21 | 40.42 | 40.09 | 40.32 | 60,552 | +0.24(+0.61%) |
Mar 09, 2017 | 39.97 | 40.16 | 39.81 | 40.08 | 23,927 | +0.10(+0.26%) |
Mar 08, 2017 | 40.22 | 40.23 | 39.96 | 39.97 | 13,781 | +0.03(+0.09%) |
Mar 07, 2017 | 40.13 | 40.15 | 39.87 | 39.94 | 24,553 | +0.06(+0.15%) |
Mar 06, 2017 | 40.24 | 40.24 | 39.85 | 39.88 | 44,724 | -0.75(-1.86%) |
Mar 03, 2017 | 40.65 | 40.65 | 40.43 | 40.63 | 30,678 | +0.47(+1.17%) |
Mar 02, 2017 | 40.33 | 40.33 | 40.12 | 40.17 | 50,997 | -0.75(-1.84%) |
Mar 01, 2017 | 40.73 | 41.08 | 40.63 | 40.92 | 42,090 | +0.02(+0.04%) |
Feb 28, 2017 | 40.86 | 41.03 | 40.86 | 40.90 | 26,507 | -0.65(-1.57%) |
Feb 27, 2017 | 41.48 | 41.55 | 41.20 | 41.55 | 32,329 | -0.50(-1.20%) |
Feb 24, 2017 | 42.08 | 42.09 | 41.88 | 42.06 | 26,748 | +0.42(+1.02%) |
Feb 23, 2017 | 41.77 | 41.78 | 41.52 | 41.63 | 46,415 | +0.25(+0.61%) |
Feb 22, 2017 | 41.63 | 41.63 | 41.27 | 41.38 | 25,547 | -0.09(-0.21%) |
Feb 21, 2017 | 41.31 | 41.58 | 41.22 | 41.47 | 45,775 | -0.02(-0.04%) |
Feb 17, 2017 | 41.48 | 41.48 | 41.48 | 0 | -0.15(-0.35%) | |
Feb 16, 2017 | 41.78 | 41.80 | 41.55 | 41.63 | 26,990 | -0.80(-1.88%) |
Feb 15, 2017 | 42.13 | 42.45 | 42.13 | 42.43 | 15,260 | +0.03(+0.06%) |
Feb 14, 2017 | 42.36 | 42.49 | 42.10 | 42.40 | 34,404 | -0.18(-0.43%) |
Feb 13, 2017 | 42.50 | 42.77 | 42.50 | 42.59 | 61,302 | +0.10(+0.25%) |
Feb 10, 2017 | 42.34 | 42.63 | 42.34 | 42.48 | 53,380 | +0.16(+0.37%) |
Feb 09, 2017 | 42.32 | 42.46 | 42.24 | 42.33 | 52,785 | +0.32(+0.76%) |
Feb 08, 2017 | 41.87 | 42.13 | 41.68 | 42.00 | 50,847 | +0.40(+0.96%) |
Feb 07, 2017 | 41.79 | 41.88 | 41.51 | 41.61 | 43,018 | +0.24(+0.59%) |
Feb 06, 2017 | 41.08 | 41.86 | 41.05 | 41.36 | 69,798 | +0.04(+0.11%) |
Feb 03, 2017 | 41.43 | 41.50 | 41.28 | 41.32 | 42,783 | -0.10(-0.25%) |
Feb 02, 2017 | 41.41 | 41.54 | 41.26 | 41.42 | 63,341 | -0.03(-0.06%) |
Feb 01, 2017 | 41.58 | 41.68 | 41.25 | 41.45 | 67,695 | -0.23(-0.54%) |
Jan 31, 2017 | 41.86 | 41.95 | 41.64 | 41.67 | 74,558 | -0.07(-0.17%) |
Jan 30, 2017 | 41.30 | 41.74 | 41.26 | 41.74 | 53,610 | +0.12(+0.29%) |
Jan 27, 2017 | 41.41 | 41.67 | 41.41 | 41.62 | 45,150 | -0.09(-0.21%) |
Jan 26, 2017 | 41.42 | 41.91 | 41.42 | 41.71 | 101,208 | +0.38(+0.92%) |
Jan 25, 2017 | 41.18 | 41.35 | 41.09 | 41.33 | 19,223 | +0.19(+0.46%) |
Jan 24, 2017 | 41.11 | 41.31 | 41.08 | 41.14 | 15,305 | +0.10(+0.25%) |
Jan 23, 2017 | 41.01 | 41.16 | 40.85 | 41.03 | 17,677 | +0.00(+0.00%) |
Jan 20, 2017 | 41.09 | 41.26 | 40.97 | 41.03 | 18,735 | -0.36(-0.88%) |
Jan 19, 2017 | 41.54 | 41.56 | 41.20 | 41.40 | 14,149 | -0.22(-0.52%) |
Jan 18, 2017 | 41.81 | 41.85 | 41.55 | 41.61 | 41,184 | +0.03(+0.08%) |
Jan 17, 2017 | 41.54 | 41.58 | 41.25 | 41.58 | 37,428 | -0.24(-0.58%) |
Jan 13, 2017 | 41.82 | 41.82 | 41.82 | 0 | +0.03(+0.08%) | |
Jan 12, 2017 | 41.80 | 41.87 | 41.54 | 41.79 | 33,759 | -0.09(-0.21%) |
Jan 11, 2017 | 41.80 | 41.94 | 41.49 | 41.87 | 27,009 | +0.27(+0.65%) |
Jan 10, 2017 | 41.52 | 41.93 | 41.52 | 41.61 | 33,141 | +0.07(+0.17%) |
Jan 09, 2017 | 41.52 | 41.64 | 41.39 | 41.54 | 22,411 | -0.14(-0.33%) |
Jan 06, 2017 | 41.80 | 41.80 | 41.59 | 41.67 | 26,516 | -0.41(-0.97%) |
Jan 05, 2017 | 41.84 | 42.13 | 41.65 | 42.08 | 25,592 | +1.01(+2.45%) |
Jan 04, 2017 | 40.88 | 41.29 | 40.70 | 41.08 | 47,912 | +0.37(+0.92%) |