Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 40.28 | 40.38 | 38.76 | 38.89 | 69,307 | -1.13(-2.82%) |
Mar 30, 2017 | 40.16 | 40.25 | 39.84 | 40.02 | 30,922 | -0.23(-0.56%) |
Mar 29, 2017 | 39.30 | 40.29 | 39.30 | 40.25 | 25,355 | +0.86(+2.17%) |
Mar 28, 2017 | 39.08 | 39.62 | 38.85 | 39.39 | 37,714 | +0.05(+0.11%) |
Mar 27, 2017 | 38.58 | 39.44 | 38.58 | 39.35 | 30,715 | +0.45(+1.16%) |
Mar 24, 2017 | 39.30 | 39.66 | 38.71 | 38.89 | 17,356 | -0.45(-1.15%) |
Mar 23, 2017 | 39.12 | 39.93 | 39.08 | 39.35 | 28,776 | +0.23(+0.58%) |
Mar 22, 2017 | 39.48 | 39.71 | 38.49 | 39.12 | 36,856 | -0.36(-0.91%) |
Mar 21, 2017 | 40.16 | 40.16 | 39.39 | 39.48 | 53,050 | -0.50(-1.24%) |
Mar 20, 2017 | 40.65 | 40.74 | 39.66 | 39.98 | 28,360 | -0.77(-1.88%) |
Mar 17, 2017 | 39.93 | 40.92 | 39.53 | 40.74 | 113,059 | +0.68(+1.69%) |
Mar 16, 2017 | 39.12 | 40.07 | 39.12 | 40.07 | 30,457 | +0.90(+2.30%) |
Mar 15, 2017 | 39.03 | 39.48 | 38.98 | 39.17 | 37,759 | +0.18(+0.46%) |
Mar 14, 2017 | 39.03 | 39.21 | 38.62 | 38.98 | 21,310 | -0.18(-0.46%) |
Mar 13, 2017 | 39.03 | 39.57 | 38.62 | 39.17 | 37,115 | +0.14(+0.35%) |
Mar 10, 2017 | 39.71 | 39.79 | 38.98 | 39.03 | 39,144 | -0.09(-0.23%) |
Mar 09, 2017 | 40.25 | 40.43 | 39.03 | 39.12 | 50,019 | -1.13(-2.80%) |
Mar 08, 2017 | 40.34 | 40.83 | 39.98 | 40.25 | 40,908 | -0.05(-0.11%) |
Mar 07, 2017 | 41.33 | 41.37 | 40.16 | 40.29 | 40,863 | -0.95(-2.30%) |
Mar 06, 2017 | 41.46 | 41.57 | 40.88 | 41.24 | 38,282 | -0.36(-0.87%) |
Mar 03, 2017 | 41.87 | 41.87 | 41.10 | 41.60 | 64,618 | -0.27(-0.65%) |
Mar 02, 2017 | 41.60 | 42.05 | 41.28 | 41.87 | 48,764 | +0.00(+0.00%) |
Mar 01, 2017 | 42.86 | 42.86 | 41.78 | 41.87 | 41,014 | -0.36(-0.85%) |
Feb 28, 2017 | 42.91 | 42.91 | 42.00 | 42.23 | 85,175 | -0.95(-2.19%) |
Feb 27, 2017 | 43.27 | 43.49 | 42.82 | 43.18 | 43,578 | -0.27(-0.62%) |
Feb 24, 2017 | 42.73 | 43.58 | 42.73 | 43.45 | 42,928 | +0.50(+1.15%) |
Feb 23, 2017 | 42.94 | 43.24 | 42.73 | 42.95 | 45,084 | +0.18(+0.42%) |
Feb 22, 2017 | 42.55 | 42.95 | 42.14 | 42.77 | 42,642 | +0.27(+0.64%) |
Feb 21, 2017 | 42.55 | 42.82 | 41.78 | 42.50 | 67,919 | +0.32(+0.75%) |
Feb 17, 2017 | 42.18 | 42.18 | 42.18 | 0 | +0.32(+0.75%) | |
Feb 16, 2017 | 42.32 | 42.37 | 41.24 | 41.87 | 47,844 | -0.36(-0.85%) |
Feb 15, 2017 | 41.78 | 42.32 | 41.69 | 42.23 | 28,396 | +0.23(+0.54%) |
Feb 14, 2017 | 41.55 | 42.18 | 41.55 | 42.00 | 32,352 | +0.18(+0.43%) |
Feb 13, 2017 | 42.82 | 42.82 | 41.55 | 41.82 | 40,057 | -0.68(-1.59%) |
Feb 10, 2017 | 42.05 | 42.55 | 41.91 | 42.50 | 32,785 | +0.72(+1.73%) |
Feb 09, 2017 | 40.88 | 42.05 | 40.88 | 41.78 | 57,428 | +0.81(+1.98%) |
Feb 08, 2017 | 40.52 | 41.10 | 40.25 | 40.97 | 78,837 | +0.45(+1.11%) |
Feb 07, 2017 | 41.19 | 41.33 | 40.11 | 40.52 | 78,812 | -0.68(-1.64%) |
Feb 06, 2017 | 42.77 | 43.04 | 40.83 | 41.19 | 59,317 | -1.80(-4.19%) |
Feb 03, 2017 | 43.27 | 43.58 | 42.86 | 43.00 | 52,948 | +0.23(+0.53%) |
Feb 02, 2017 | 41.28 | 43.22 | 41.01 | 42.77 | 61,143 | +1.76(+4.29%) |
Feb 01, 2017 | 41.10 | 41.28 | 40.70 | 41.01 | 51,597 | +0.23(+0.55%) |
Jan 31, 2017 | 39.62 | 40.97 | 39.35 | 40.79 | 72,352 | +0.95(+2.38%) |
Jan 30, 2017 | 40.16 | 40.38 | 39.53 | 39.84 | 49,984 | -0.54(-1.34%) |
Jan 27, 2017 | 41.15 | 41.15 | 40.20 | 40.38 | 63,179 | -0.90(-2.18%) |
Jan 26, 2017 | 41.82 | 42.18 | 41.15 | 41.28 | 61,864 | -0.63(-1.51%) |
Jan 25, 2017 | 42.28 | 42.55 | 41.46 | 41.91 | 51,282 | -0.09(-0.21%) |
Jan 24, 2017 | 42.37 | 42.55 | 41.69 | 42.00 | 39,679 | -0.32(-0.75%) |
Jan 23, 2017 | 41.37 | 42.59 | 41.33 | 42.32 | 59,554 | +0.72(+1.73%) |
Jan 20, 2017 | 41.96 | 42.68 | 41.37 | 41.60 | 56,258 | -0.36(-0.86%) |
Jan 19, 2017 | 43.27 | 43.27 | 41.96 | 41.96 | 48,972 | -1.26(-2.92%) |
Jan 18, 2017 | 43.49 | 43.49 | 43.13 | 43.22 | 48,141 | -0.32(-0.72%) |
Jan 17, 2017 | 43.31 | 43.99 | 43.13 | 43.54 | 54,287 | +0.14(+0.31%) |
Jan 13, 2017 | 43.40 | 43.40 | 43.40 | 0 | +0.45(+1.05%) | |
Jan 12, 2017 | 43.40 | 43.76 | 42.86 | 42.95 | 37,551 | -0.68(-1.55%) |
Jan 11, 2017 | 44.44 | 44.62 | 43.45 | 43.63 | 42,536 | -0.86(-1.92%) |
Jan 10, 2017 | 43.72 | 44.57 | 43.67 | 44.48 | 47,115 | +0.81(+1.86%) |
Jan 09, 2017 | 43.40 | 43.97 | 42.55 | 43.67 | 42,465 | +0.41(+0.94%) |
Jan 06, 2017 | 44.26 | 44.26 | 43.27 | 43.27 | 35,951 | -0.81(-1.84%) |
Jan 05, 2017 | 44.57 | 44.57 | 43.54 | 44.08 | 56,410 | -0.81(-1.81%) |
Jan 04, 2017 | 44.75 | 45.25 | 44.55 | 44.89 | 37,483 | +0.42(+0.94%) |