Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 40.54 | 40.66 | 40.49 | 40.55 | 212,009 | -0.01(-0.02%) |
Mar 30, 2017 | 40.53 | 40.63 | 40.48 | 40.56 | 205,850 | +0.04(+0.09%) |
Mar 29, 2017 | 40.41 | 40.54 | 40.32 | 40.52 | 246,571 | +0.10(+0.26%) |
Mar 28, 2017 | 40.09 | 40.49 | 40.08 | 40.42 | 261,350 | +0.24(+0.61%) |
Mar 27, 2017 | 39.91 | 40.22 | 39.81 | 40.17 | 339,256 | -0.02(-0.04%) |
Mar 24, 2017 | 40.30 | 40.37 | 40.07 | 40.19 | 251,688 | -0.02(-0.04%) |
Mar 23, 2017 | 40.24 | 40.40 | 40.13 | 40.20 | 271,565 | -0.07(-0.17%) |
Mar 22, 2017 | 40.15 | 40.30 | 40.01 | 40.27 | 251,433 | +0.15(+0.37%) |
Mar 21, 2017 | 40.76 | 40.78 | 40.10 | 40.13 | 242,198 | -0.48(-1.18%) |
Mar 20, 2017 | 40.65 | 40.70 | 40.52 | 40.60 | 251,698 | -0.02(-0.04%) |
Mar 17, 2017 | 40.70 | 40.75 | 40.60 | 40.62 | 417,005 | +0.03(+0.09%) |
Mar 16, 2017 | 40.72 | 40.72 | 40.53 | 40.59 | 319,570 | -0.10(-0.24%) |
Mar 15, 2017 | 40.41 | 40.75 | 40.35 | 40.68 | 1,577,518 | +0.38(+0.95%) |
Mar 14, 2017 | 40.38 | 40.38 | 40.20 | 40.30 | 214,338 | -0.15(-0.37%) |
Mar 13, 2017 | 40.42 | 40.46 | 40.35 | 40.45 | 315,165 | +0.08(+0.19%) |
Mar 10, 2017 | 40.43 | 40.44 | 40.22 | 40.37 | 330,996 | +0.14(+0.35%) |
Mar 09, 2017 | 40.25 | 40.30 | 40.06 | 40.23 | 5,910,376 | +0.04(+0.11%) |
Mar 08, 2017 | 40.27 | 40.35 | 40.17 | 40.19 | 211,333 | -0.02(-0.04%) |
Mar 07, 2017 | 40.28 | 40.37 | 40.20 | 40.20 | 260,797 | -0.14(-0.35%) |
Mar 06, 2017 | 40.29 | 40.39 | 40.20 | 40.34 | 352,297 | -0.10(-0.24%) |
Mar 03, 2017 | 40.36 | 40.44 | 40.26 | 40.44 | 457,814 | +0.06(+0.15%) |
Mar 02, 2017 | 40.61 | 40.61 | 40.34 | 40.38 | 369,256 | -0.23(-0.56%) |
Mar 01, 2017 | 40.39 | 40.68 | 40.34 | 40.61 | 275,309 | +0.51(+1.27%) |
Feb 28, 2017 | 40.20 | 40.20 | 40.04 | 40.10 | 235,309 | -0.13(-0.33%) |
Feb 27, 2017 | 40.15 | 40.23 | 40.06 | 40.23 | 207,901 | +0.12(+0.30%) |
Feb 24, 2017 | 39.90 | 40.13 | 39.87 | 40.11 | 243,402 | +0.07(+0.17%) |
Feb 23, 2017 | 40.17 | 40.18 | 39.88 | 40.04 | 357,250 | -0.03(-0.09%) |
Feb 22, 2017 | 40.04 | 40.08 | 39.98 | 40.07 | 230,839 | -0.01(-0.02%) |
Feb 21, 2017 | 40.00 | 40.11 | 39.95 | 40.08 | 252,916 | +0.23(+0.57%) |
Feb 17, 2017 | 39.86 | 39.86 | 39.86 | 0 | +0.03(+0.09%) | |
Feb 16, 2017 | 39.86 | 39.86 | 39.66 | 39.82 | 399,385 | +0.02(+0.05%) |
Feb 15, 2017 | 39.59 | 39.85 | 39.59 | 39.80 | 235,568 | +0.18(+0.45%) |
Feb 14, 2017 | 39.49 | 39.62 | 39.37 | 39.62 | 181,123 | +0.17(+0.42%) |
Feb 13, 2017 | 39.38 | 39.53 | 39.36 | 39.45 | 376,390 | +0.15(+0.38%) |
Feb 10, 2017 | 39.24 | 39.34 | 39.21 | 39.31 | 230,721 | +0.15(+0.38%) |
Feb 09, 2017 | 39.02 | 39.20 | 38.91 | 39.16 | 446,552 | +0.20(+0.51%) |
Feb 08, 2017 | 38.83 | 38.97 | 38.80 | 38.96 | 202,961 | +0.09(+0.22%) |
Feb 07, 2017 | 38.91 | 38.97 | 38.83 | 38.87 | 349,489 | +0.03(+0.09%) |
Feb 06, 2017 | 38.82 | 38.84 | 38.74 | 38.84 | 165,211 | -0.03(-0.09%) |
Feb 03, 2017 | 38.79 | 38.88 | 38.73 | 38.87 | 192,731 | +0.22(+0.56%) |
Feb 02, 2017 | 38.57 | 38.71 | 38.50 | 38.65 | 209,709 | +0.03(+0.07%) |
Feb 01, 2017 | 38.71 | 38.73 | 38.48 | 38.63 | 209,553 | +0.09(+0.23%) |
Jan 31, 2017 | 38.50 | 38.54 | 38.36 | 38.54 | 352,500 | -0.07(-0.18%) |
Jan 30, 2017 | 38.71 | 38.71 | 38.38 | 38.61 | 984,834 | -0.19(-0.49%) |
Jan 27, 2017 | 38.82 | 38.88 | 38.77 | 38.80 | 601,866 | -0.01(-0.02%) |
Jan 26, 2017 | 38.83 | 38.90 | 38.77 | 38.81 | 206,679 | +0.00(+0.00%) |
Jan 25, 2017 | 38.67 | 38.84 | 38.67 | 38.81 | 387,442 | +0.26(+0.68%) |
Jan 24, 2017 | 38.36 | 38.60 | 38.19 | 38.55 | 327,660 | +0.24(+0.64%) |
Jan 23, 2017 | 38.31 | 38.36 | 38.12 | 38.30 | 991,562 | -0.03(-0.07%) |
Jan 20, 2017 | 38.38 | 38.46 | 38.24 | 38.33 | 457,762 | +0.07(+0.18%) |
Jan 19, 2017 | 38.44 | 38.48 | 38.18 | 38.26 | 480,780 | -0.14(-0.36%) |
Jan 18, 2017 | 38.37 | 38.41 | 38.27 | 38.40 | 262,987 | +0.10(+0.25%) |
Jan 17, 2017 | 38.31 | 38.37 | 38.22 | 38.30 | 1,948,070 | -0.10(-0.25%) |
Jan 13, 2017 | 38.40 | 38.40 | 38.40 | 0 | +0.13(+0.34%) | |
Jan 12, 2017 | 38.23 | 38.30 | 37.97 | 38.27 | 452,835 | -0.08(-0.20%) |
Jan 11, 2017 | 38.33 | 38.38 | 38.10 | 38.35 | 432,657 | +0.03(+0.09%) |
Jan 10, 2017 | 38.30 | 38.43 | 38.20 | 38.31 | 224,090 | +0.03(+0.09%) |
Jan 09, 2017 | 38.31 | 38.34 | 38.20 | 38.28 | 1,135,566 | +0.03(+0.07%) |
Jan 06, 2017 | 38.12 | 38.36 | 38.02 | 38.25 | 836,600 | +0.20(+0.53%) |
Jan 05, 2017 | 38.01 | 38.10 | 37.91 | 38.05 | 456,209 | +0.04(+0.11%) |
Jan 04, 2017 | 37.82 | 38.05 | 37.82 | 38.01 | 266,167 | +0.27(+0.72%) |