Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 44.53 | 44.55 | 44.46 | 44.46 | 9,597 | -0.08(-0.17%) |
Mar 30, 2017 | 44.41 | 44.56 | 44.41 | 44.54 | 3,540 | +0.16(+0.35%) |
Mar 29, 2017 | 44.27 | 44.40 | 44.27 | 44.38 | 3,035 | +0.06(+0.13%) |
Mar 28, 2017 | 44.00 | 44.39 | 44.00 | 44.33 | 27,850 | +0.25(+0.57%) |
Mar 27, 2017 | 43.84 | 44.07 | 43.77 | 44.07 | 2,621 | -0.01(-0.02%) |
Mar 24, 2017 | 44.14 | 44.21 | 43.86 | 44.08 | 14,427 | +0.16(+0.37%) |
Mar 23, 2017 | 43.94 | 44.16 | 43.92 | 43.92 | 1,825 | -0.03(-0.07%) |
Mar 22, 2017 | 43.77 | 43.98 | 43.77 | 43.95 | 5,929 | +0.12(+0.27%) |
Mar 21, 2017 | 44.70 | 44.72 | 43.78 | 43.83 | 11,624 | -0.72(-1.62%) |
Mar 20, 2017 | 44.78 | 44.78 | 44.55 | 44.55 | 18,871 | -0.09(-0.20%) |
Mar 17, 2017 | 44.64 | 44.64 | 44.64 | 44.64 | 480 | -0.03(-0.07%) |
Mar 16, 2017 | 44.88 | 44.88 | 44.62 | 44.67 | 3,236 | -0.05(-0.11%) |
Mar 15, 2017 | 44.61 | 44.72 | 44.61 | 44.72 | 3,554 | +0.38(+0.86%) |
Mar 14, 2017 | 44.28 | 44.34 | 44.19 | 44.34 | 9,682 | -0.11(-0.24%) |
Mar 13, 2017 | 44.52 | 44.52 | 44.38 | 44.45 | 5,715 | +0.09(+0.20%) |
Mar 10, 2017 | 44.62 | 44.62 | 44.21 | 44.36 | 5,289 | +0.13(+0.29%) |
Mar 09, 2017 | 44.46 | 44.46 | 44.14 | 44.23 | 5,012 | -0.02(-0.05%) |
Mar 08, 2017 | 44.37 | 44.43 | 44.25 | 44.25 | 1,248 | -0.01(-0.02%) |
Mar 07, 2017 | 44.23 | 44.42 | 44.22 | 44.26 | 2,457 | -0.16(-0.35%) |
Mar 06, 2017 | 44.50 | 44.50 | 44.26 | 44.42 | 3,685 | -0.11(-0.24%) |
Mar 03, 2017 | 44.47 | 44.52 | 44.36 | 44.52 | 14,283 | +0.10(+0.22%) |
Mar 02, 2017 | 44.76 | 44.76 | 44.38 | 44.43 | 9,332 | -0.33(-0.74%) |
Mar 01, 2017 | 44.68 | 44.79 | 44.63 | 44.76 | 10,238 | +0.61(+1.39%) |
Feb 28, 2017 | 44.16 | 44.19 | 44.10 | 44.15 | 12,484 | -0.11(-0.24%) |
Feb 27, 2017 | 44.07 | 44.25 | 44.05 | 44.25 | 1,743 | +0.10(+0.22%) |
Feb 24, 2017 | 43.99 | 44.15 | 43.91 | 44.15 | 6,730 | +0.00(+0.00%) |
Feb 23, 2017 | 44.72 | 44.72 | 44.13 | 44.15 | 8,099 | -0.27(-0.61%) |
Feb 22, 2017 | 44.59 | 44.59 | 44.39 | 44.43 | 80,714 | -0.06(-0.13%) |
Feb 21, 2017 | 44.54 | 44.56 | 44.43 | 44.49 | 19,087 | +0.21(+0.47%) |
Feb 17, 2017 | 44.28 | 44.28 | 44.28 | 0 | +0.07(+0.15%) | |
Feb 16, 2017 | 44.56 | 44.56 | 44.14 | 44.21 | 5,242 | -0.18(-0.42%) |
Feb 15, 2017 | 44.31 | 44.90 | 41.82 | 44.40 | 9,111 | +0.26(+0.60%) |
Feb 14, 2017 | 44.02 | 44.14 | 43.93 | 44.13 | 23,198 | +0.10(+0.22%) |
Feb 13, 2017 | 43.94 | 44.10 | 43.94 | 44.04 | 1,546 | +0.23(+0.53%) |
Feb 10, 2017 | 43.77 | 43.83 | 43.68 | 43.80 | 9,202 | +0.06(+0.13%) |
Feb 09, 2017 | 43.51 | 43.81 | 43.51 | 43.75 | 23,340 | +0.43(+0.99%) |
Feb 08, 2017 | 43.12 | 43.34 | 43.12 | 43.32 | 14,467 | +0.05(+0.12%) |
Feb 07, 2017 | 43.41 | 43.41 | 43.23 | 43.27 | 2,850 | +0.03(+0.07%) |
Feb 06, 2017 | 43.21 | 43.29 | 43.18 | 43.24 | 7,731 | -0.04(-0.09%) |
Feb 03, 2017 | 43.18 | 43.30 | 43.09 | 43.28 | 1,249 | +0.44(+1.02%) |
Feb 02, 2017 | 42.86 | 42.98 | 42.83 | 42.84 | 10,311 | -0.01(-0.02%) |
Feb 01, 2017 | 43.00 | 43.05 | 42.74 | 42.85 | 7,487 | +0.11(+0.25%) |
Jan 31, 2017 | 42.65 | 42.74 | 42.46 | 42.74 | 10,906 | +0.02(+0.05%) |
Jan 30, 2017 | 42.88 | 42.88 | 42.41 | 42.73 | 18,060 | -0.34(-0.78%) |
Jan 27, 2017 | 43.44 | 43.44 | 43.06 | 43.06 | 135,195 | -0.31(-0.72%) |
Jan 26, 2017 | 43.28 | 43.45 | 43.28 | 43.38 | 53,950 | +0.29(+0.68%) |
Jan 25, 2017 | 42.81 | 43.08 | 42.81 | 43.08 | 62,367 | +0.38(+0.89%) |
Jan 24, 2017 | 42.48 | 42.74 | 42.45 | 42.71 | 1,377 | +0.46(+1.09%) |
Jan 23, 2017 | 42.36 | 42.36 | 42.24 | 42.24 | 832 | -0.21(-0.49%) |
Jan 20, 2017 | 42.48 | 42.51 | 42.38 | 42.45 | 4,804 | +0.19(+0.46%) |
Jan 19, 2017 | 42.37 | 42.37 | 42.26 | 42.26 | 5,780 | +0.06(+0.14%) |
Jan 18, 2017 | 42.13 | 42.20 | 42.13 | 42.20 | 17,591 | +0.01(+0.02%) |
Jan 17, 2017 | 42.44 | 42.44 | 42.14 | 42.19 | 6,186 | -0.23(-0.54%) |
Jan 13, 2017 | 42.42 | 42.42 | 42.42 | 0 | +0.16(+0.37%) | |
Jan 12, 2017 | 42.27 | 42.27 | 42.01 | 42.27 | 22,749 | -0.17(-0.39%) |
Jan 11, 2017 | 42.51 | 42.51 | 42.13 | 42.43 | 4,220 | +0.06(+0.14%) |
Jan 10, 2017 | 42.22 | 42.45 | 42.16 | 42.38 | 11,898 | +0.12(+0.28%) |
Jan 09, 2017 | 42.05 | 42.34 | 42.05 | 42.26 | 4,910 | +0.03(+0.07%) |
Jan 06, 2017 | 42.13 | 42.33 | 42.08 | 42.23 | 3,487 | +0.27(+0.65%) |
Jan 05, 2017 | 42.07 | 42.07 | 41.77 | 41.96 | 3,857 | +0.06(+0.15%) |
Jan 04, 2017 | 41.61 | 41.93 | 41.61 | 41.90 | 33,936 | +0.38(+0.91%) |