Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 38.98 | 39.15 | 38.85 | 38.86 | 1,019,748 | -0.13(-0.32%) |
Mar 30, 2017 | 39.14 | 39.22 | 38.91 | 38.98 | 794,389 | -0.13(-0.34%) |
Mar 29, 2017 | 39.04 | 39.24 | 38.87 | 39.11 | 2,773,918 | +0.07(+0.18%) |
Mar 28, 2017 | 39.04 | 39.18 | 38.80 | 39.04 | 1,029,752 | -0.24(-0.62%) |
Mar 27, 2017 | 39.34 | 39.49 | 38.76 | 39.29 | 680,210 | -0.02(-0.04%) |
Mar 24, 2017 | 39.39 | 39.56 | 39.19 | 39.30 | 635,319 | -0.01(-0.02%) |
Mar 23, 2017 | 38.95 | 39.63 | 38.90 | 39.31 | 894,928 | +0.26(+0.66%) |
Mar 22, 2017 | 38.95 | 39.26 | 38.80 | 39.05 | 744,389 | +0.16(+0.40%) |
Mar 21, 2017 | 38.52 | 39.22 | 38.50 | 38.89 | 1,404,512 | +0.42(+1.08%) |
Mar 20, 2017 | 38.70 | 38.81 | 38.32 | 38.48 | 573,924 | -0.18(-0.47%) |
Mar 17, 2017 | 38.05 | 38.81 | 38.01 | 38.66 | 1,923,965 | +0.63(+1.65%) |
Mar 16, 2017 | 38.47 | 38.47 | 37.86 | 38.03 | 951,346 | -0.44(-1.14%) |
Mar 15, 2017 | 37.49 | 38.69 | 37.46 | 38.47 | 1,191,573 | +1.14(+3.05%) |
Mar 14, 2017 | 37.38 | 37.41 | 37.11 | 37.33 | 658,245 | -0.12(-0.31%) |
Mar 13, 2017 | 37.47 | 37.62 | 37.25 | 37.45 | 899,327 | +0.01(+0.04%) |
Mar 10, 2017 | 37.48 | 37.50 | 37.10 | 37.43 | 934,530 | +0.30(+0.80%) |
Mar 09, 2017 | 37.04 | 37.25 | 36.99 | 37.14 | 694,049 | +0.12(+0.32%) |
Mar 08, 2017 | 37.31 | 37.36 | 36.92 | 37.02 | 867,770 | -0.70(-1.85%) |
Mar 07, 2017 | 37.63 | 37.81 | 37.55 | 37.72 | 876,106 | -0.08(-0.21%) |
Mar 06, 2017 | 37.64 | 37.91 | 37.41 | 37.79 | 666,990 | -0.02(-0.06%) |
Mar 03, 2017 | 37.90 | 37.93 | 37.47 | 37.82 | 696,364 | -0.12(-0.31%) |
Mar 02, 2017 | 37.81 | 38.12 | 37.68 | 37.93 | 794,533 | -0.03(-0.08%) |
Mar 01, 2017 | 37.42 | 38.11 | 37.39 | 37.97 | 1,118,112 | +0.22(+0.58%) |
Feb 28, 2017 | 37.44 | 37.77 | 37.32 | 37.75 | 1,701,274 | +0.21(+0.56%) |
Feb 27, 2017 | 37.60 | 37.87 | 37.45 | 37.54 | 1,008,141 | -0.16(-0.44%) |
Feb 24, 2017 | 37.82 | 38.01 | 37.53 | 37.70 | 636,178 | -0.20(-0.52%) |
Feb 23, 2017 | 37.42 | 38.02 | 37.39 | 37.90 | 795,350 | +0.46(+1.23%) |
Feb 22, 2017 | 37.27 | 37.43 | 37.09 | 37.43 | 566,061 | +0.17(+0.46%) |
Feb 21, 2017 | 36.99 | 37.35 | 36.89 | 37.26 | 747,851 | +0.12(+0.32%) |
Feb 17, 2017 | 37.14 | 37.14 | 37.14 | 0 | -0.03(-0.08%) | |
Feb 16, 2017 | 37.07 | 37.32 | 36.92 | 37.18 | 631,297 | +0.16(+0.44%) |
Feb 15, 2017 | 36.79 | 37.01 | 36.69 | 37.01 | 575,713 | -0.01(-0.02%) |
Feb 14, 2017 | 37.18 | 37.24 | 36.90 | 37.02 | 859,376 | -0.41(-1.09%) |
Feb 13, 2017 | 37.45 | 37.50 | 37.21 | 37.43 | 512,705 | -0.03(-0.08%) |
Feb 10, 2017 | 37.10 | 37.50 | 36.96 | 37.46 | 520,451 | +0.41(+1.12%) |
Feb 09, 2017 | 36.84 | 37.14 | 36.83 | 37.04 | 1,049,568 | +0.20(+0.55%) |
Feb 08, 2017 | 36.68 | 36.98 | 36.44 | 36.84 | 950,153 | +0.20(+0.53%) |
Feb 07, 2017 | 36.48 | 36.76 | 36.42 | 36.64 | 543,385 | +0.16(+0.45%) |
Feb 06, 2017 | 36.96 | 37.10 | 36.43 | 36.48 | 936,245 | -0.56(-1.52%) |
Feb 03, 2017 | 36.90 | 37.15 | 36.67 | 37.04 | 869,406 | +0.39(+1.07%) |
Feb 02, 2017 | 36.10 | 36.89 | 36.01 | 36.65 | 1,739,684 | +0.85(+2.36%) |
Feb 01, 2017 | 36.21 | 36.27 | 35.56 | 35.81 | 731,407 | -0.49(-1.34%) |
Jan 31, 2017 | 35.65 | 36.31 | 35.48 | 36.29 | 978,097 | +0.64(+1.80%) |
Jan 30, 2017 | 35.76 | 35.81 | 35.25 | 35.65 | 791,398 | -0.29(-0.81%) |
Jan 27, 2017 | 36.49 | 36.49 | 35.84 | 35.94 | 483,003 | -0.39(-1.08%) |
Jan 26, 2017 | 36.32 | 36.60 | 36.26 | 36.33 | 891,865 | +0.09(+0.26%) |
Jan 25, 2017 | 36.09 | 36.45 | 36.09 | 36.24 | 584,997 | -0.01(-0.02%) |
Jan 24, 2017 | 35.98 | 36.29 | 35.82 | 36.24 | 494,131 | +0.23(+0.65%) |
Jan 23, 2017 | 36.27 | 36.57 | 35.89 | 36.01 | 475,589 | -0.20(-0.56%) |
Jan 20, 2017 | 36.03 | 36.24 | 35.98 | 36.21 | 661,122 | +0.13(+0.37%) |
Jan 19, 2017 | 36.33 | 36.52 | 35.95 | 36.08 | 595,161 | -0.46(-1.26%) |
Jan 18, 2017 | 36.41 | 36.81 | 36.41 | 36.54 | 466,080 | +0.02(+0.04%) |
Jan 17, 2017 | 36.46 | 36.82 | 36.39 | 36.53 | 553,055 | +0.20(+0.54%) |
Jan 13, 2017 | 36.33 | 36.33 | 36.33 | 0 | +0.20(+0.54%) | |
Jan 12, 2017 | 35.92 | 36.18 | 35.66 | 36.13 | 760,859 | +0.17(+0.48%) |
Jan 11, 2017 | 35.40 | 36.03 | 35.40 | 35.96 | 752,992 | +0.50(+1.41%) |
Jan 10, 2017 | 35.55 | 35.71 | 35.24 | 35.46 | 1,334,319 | -0.10(-0.29%) |
Jan 09, 2017 | 36.77 | 36.78 | 35.53 | 35.56 | 957,527 | -1.13(-3.09%) |
Jan 06, 2017 | 36.31 | 36.86 | 36.31 | 36.70 | 891,975 | +0.32(+0.88%) |
Jan 05, 2017 | 36.24 | 36.43 | 36.10 | 36.38 | 1,650,902 | +0.15(+0.41%) |
Jan 04, 2017 | 35.91 | 36.68 | 35.83 | 36.23 | 1,347,667 | +0.34(+0.94%) |