Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 43.99 | 44.09 | 43.95 | 44.09 | 389,848 | +0.09(+0.21%) |
Mar 30, 2017 | 44.00 | 44.05 | 43.96 | 44.00 | 287,209 | -0.06(-0.13%) |
Mar 29, 2017 | 43.98 | 44.06 | 43.97 | 44.06 | 248,858 | +0.12(+0.27%) |
Mar 28, 2017 | 44.08 | 44.08 | 43.94 | 43.94 | 552,103 | -0.09(-0.21%) |
Mar 27, 2017 | 44.07 | 44.10 | 44.00 | 44.03 | 512,860 | +0.07(+0.15%) |
Mar 24, 2017 | 43.98 | 44.03 | 43.89 | 43.97 | 318,186 | -0.02(-0.04%) |
Mar 23, 2017 | 44.01 | 44.05 | 43.93 | 43.98 | 528,634 | -0.06(-0.13%) |
Mar 22, 2017 | 43.99 | 44.08 | 43.97 | 44.04 | 248,562 | +0.09(+0.21%) |
Mar 21, 2017 | 43.82 | 43.99 | 43.82 | 43.95 | 788,410 | +0.08(+0.17%) |
Mar 20, 2017 | 43.78 | 43.87 | 43.78 | 43.87 | 203,397 | +0.04(+0.10%) |
Mar 17, 2017 | 43.80 | 43.85 | 43.77 | 43.83 | 306,508 | +0.08(+0.19%) |
Mar 16, 2017 | 43.77 | 43.82 | 43.75 | 43.75 | 335,509 | -0.02(-0.04%) |
Mar 15, 2017 | 43.61 | 43.81 | 43.57 | 43.77 | 301,376 | +0.21(+0.48%) |
Mar 14, 2017 | 43.53 | 43.58 | 43.52 | 43.56 | 453,106 | +0.03(+0.08%) |
Mar 13, 2017 | 43.56 | 43.61 | 43.51 | 43.52 | 435,118 | -0.11(-0.25%) |
Mar 10, 2017 | 43.62 | 43.66 | 43.58 | 43.63 | 720,431 | +0.03(+0.08%) |
Mar 09, 2017 | 43.66 | 43.71 | 43.58 | 43.60 | 480,790 | -0.12(-0.27%) |
Mar 08, 2017 | 43.66 | 43.75 | 43.66 | 43.72 | 616,865 | -0.11(-0.25%) |
Mar 07, 2017 | 43.84 | 43.86 | 43.77 | 43.82 | 583,770 | +0.01(+0.02%) |
Mar 06, 2017 | 43.83 | 43.86 | 43.80 | 43.82 | 308,900 | +0.02(+0.04%) |
Mar 03, 2017 | 43.84 | 43.87 | 43.78 | 43.80 | 1,386,631 | -0.03(-0.06%) |
Mar 02, 2017 | 43.84 | 43.88 | 43.78 | 43.82 | 411,486 | -0.06(-0.13%) |
Mar 01, 2017 | 43.87 | 43.93 | 43.86 | 43.88 | 819,356 | -0.17(-0.38%) |
Feb 28, 2017 | 44.08 | 44.11 | 44.05 | 44.05 | 895,366 | +0.00(+0.00%) |
Feb 27, 2017 | 44.08 | 44.17 | 44.04 | 44.05 | 568,680 | -0.11(-0.25%) |
Feb 24, 2017 | 44.09 | 44.17 | 44.05 | 44.16 | 333,977 | +0.12(+0.27%) |
Feb 23, 2017 | 44.01 | 44.04 | 43.93 | 44.04 | 449,944 | +0.10(+0.23%) |
Feb 22, 2017 | 43.94 | 43.97 | 43.90 | 43.94 | 4,589,469 | +0.05(+0.11%) |
Feb 21, 2017 | 43.87 | 43.94 | 43.86 | 43.89 | 639,117 | -0.04(-0.10%) |
Feb 17, 2017 | 43.93 | 43.93 | 43.93 | 0 | +0.03(+0.06%) | |
Feb 16, 2017 | 43.84 | 43.92 | 43.82 | 43.91 | 411,537 | +0.08(+0.19%) |
Feb 15, 2017 | 43.81 | 43.87 | 43.79 | 43.82 | 315,706 | -0.04(-0.10%) |
Feb 14, 2017 | 43.91 | 43.97 | 43.80 | 43.87 | 1,145,630 | -0.08(-0.17%) |
Feb 13, 2017 | 43.94 | 43.97 | 43.92 | 43.94 | 260,180 | -0.05(-0.11%) |
Feb 10, 2017 | 43.92 | 43.99 | 43.92 | 43.99 | 372,377 | +0.01(+0.02%) |
Feb 09, 2017 | 44.00 | 44.07 | 43.97 | 43.98 | 512,042 | -0.09(-0.21%) |
Feb 08, 2017 | 44.06 | 44.13 | 44.03 | 44.08 | 3,505,170 | +0.07(+0.15%) |
Feb 07, 2017 | 43.95 | 44.04 | 43.93 | 44.01 | 499,510 | +0.03(+0.08%) |
Feb 06, 2017 | 43.94 | 44.01 | 43.90 | 43.97 | 264,032 | +0.11(+0.25%) |
Feb 03, 2017 | 43.90 | 43.96 | 43.78 | 43.87 | 856,951 | +0.07(+0.15%) |
Feb 02, 2017 | 43.84 | 43.89 | 43.78 | 43.80 | 576,154 | +0.03(+0.08%) |
Feb 01, 2017 | 43.70 | 43.83 | 43.70 | 43.77 | 602,076 | -0.07(-0.17%) |
Jan 31, 2017 | 43.76 | 43.86 | 43.76 | 43.84 | 293,798 | +0.09(+0.21%) |
Jan 30, 2017 | 43.75 | 43.82 | 43.74 | 43.75 | 437,700 | +0.01(+0.02%) |
Jan 27, 2017 | 43.75 | 43.80 | 43.67 | 43.74 | 432,205 | -0.01(-0.02%) |
Jan 26, 2017 | 43.70 | 43.75 | 43.61 | 43.75 | 700,000 | +0.05(+0.11%) |
Jan 25, 2017 | 43.75 | 43.76 | 43.66 | 43.70 | 1,057,420 | -0.10(-0.23%) |
Jan 24, 2017 | 43.86 | 43.90 | 43.74 | 43.80 | 309,052 | -0.10(-0.23%) |
Jan 23, 2017 | 43.82 | 43.92 | 43.80 | 43.90 | 308,278 | +0.17(+0.38%) |
Jan 20, 2017 | 43.65 | 43.80 | 43.63 | 43.73 | 394,501 | +0.02(+0.04%) |
Jan 19, 2017 | 43.68 | 43.75 | 43.67 | 43.71 | 365,468 | -0.08(-0.19%) |
Jan 18, 2017 | 43.89 | 43.96 | 43.74 | 43.80 | 727,118 | -0.18(-0.40%) |
Jan 17, 2017 | 43.92 | 44.00 | 43.91 | 43.97 | 387,288 | +0.12(+0.27%) |
Jan 13, 2017 | 43.86 | 43.86 | 43.86 | 0 | -0.13(-0.30%) | |
Jan 12, 2017 | 44.00 | 44.05 | 43.96 | 43.99 | 339,171 | +0.06(+0.13%) |
Jan 11, 2017 | 43.90 | 44.02 | 43.88 | 43.93 | 423,125 | -0.02(-0.04%) |
Jan 10, 2017 | 43.92 | 43.98 | 43.90 | 43.95 | 294,732 | -0.01(-0.02%) |
Jan 09, 2017 | 43.98 | 43.98 | 43.88 | 43.96 | 495,008 | +0.04(+0.10%) |
Jan 06, 2017 | 43.93 | 43.95 | 43.85 | 43.91 | 568,037 | -0.09(-0.21%) |
Jan 05, 2017 | 43.87 | 44.02 | 43.79 | 44.01 | 772,248 | +0.21(+0.48%) |
Jan 04, 2017 | 43.80 | 43.86 | 43.75 | 43.80 | 403,446 | -0.02(-0.04%) |