Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 44.03 | 44.46 | 44.03 | 44.19 | 3,178,578 | +0.11(+0.24%) |
Mar 30, 2017 | 44.31 | 44.35 | 44.03 | 44.09 | 2,215,875 | -0.42(-0.94%) |
Mar 29, 2017 | 44.70 | 44.79 | 44.43 | 44.51 | 2,030,860 | -0.32(-0.71%) |
Mar 28, 2017 | 44.59 | 44.87 | 44.53 | 44.82 | 1,967,515 | +0.19(+0.42%) |
Mar 27, 2017 | 44.89 | 45.25 | 44.49 | 44.63 | 1,924,949 | -0.35(-0.77%) |
Mar 24, 2017 | 44.65 | 45.11 | 44.55 | 44.98 | 2,350,548 | +0.36(+0.80%) |
Mar 23, 2017 | 44.81 | 45.23 | 44.47 | 44.63 | 2,441,944 | -0.14(-0.32%) |
Mar 22, 2017 | 44.64 | 45.02 | 44.55 | 44.77 | 2,761,160 | +0.27(+0.61%) |
Mar 21, 2017 | 43.85 | 44.63 | 43.69 | 44.50 | 2,505,402 | +0.68(+1.54%) |
Mar 20, 2017 | 44.03 | 44.16 | 43.59 | 43.82 | 2,271,025 | -0.15(-0.33%) |
Mar 17, 2017 | 43.84 | 44.27 | 43.83 | 43.97 | 3,429,385 | +0.24(+0.54%) |
Mar 16, 2017 | 44.29 | 44.29 | 43.54 | 43.73 | 1,992,875 | -0.42(-0.96%) |
Mar 15, 2017 | 43.53 | 44.39 | 43.45 | 44.16 | 2,308,960 | +0.82(+1.90%) |
Mar 14, 2017 | 43.37 | 43.61 | 43.21 | 43.33 | 1,321,104 | -0.24(-0.55%) |
Mar 13, 2017 | 43.43 | 43.64 | 43.30 | 43.57 | 1,627,105 | +0.14(+0.33%) |
Mar 10, 2017 | 43.23 | 43.48 | 43.01 | 43.43 | 2,045,652 | +0.54(+1.25%) |
Mar 09, 2017 | 43.08 | 43.42 | 42.83 | 42.89 | 1,904,820 | -0.15(-0.36%) |
Mar 08, 2017 | 43.38 | 43.57 | 42.98 | 43.05 | 2,164,068 | -0.85(-1.94%) |
Mar 07, 2017 | 43.58 | 44.07 | 43.48 | 43.90 | 2,828,249 | +0.25(+0.58%) |
Mar 06, 2017 | 43.25 | 43.65 | 43.12 | 43.64 | 2,603,571 | +0.28(+0.65%) |
Mar 03, 2017 | 43.60 | 43.60 | 43.01 | 43.36 | 1,947,680 | -0.21(-0.47%) |
Mar 02, 2017 | 43.38 | 43.78 | 43.25 | 43.57 | 2,902,987 | +0.04(+0.09%) |
Mar 01, 2017 | 43.61 | 43.92 | 43.16 | 43.53 | 2,978,993 | -0.25(-0.58%) |
Feb 28, 2017 | 43.31 | 44.04 | 43.14 | 43.78 | 5,183,991 | +0.59(+1.36%) |
Feb 27, 2017 | 43.31 | 43.31 | 43.00 | 43.19 | 2,215,870 | -0.11(-0.26%) |
Feb 24, 2017 | 43.02 | 43.40 | 43.02 | 43.31 | 2,727,743 | +0.23(+0.53%) |
Feb 23, 2017 | 42.73 | 43.32 | 42.60 | 43.08 | 2,320,135 | +0.54(+1.27%) |
Feb 22, 2017 | 42.33 | 42.70 | 42.16 | 42.54 | 1,605,504 | +0.27(+0.63%) |
Feb 21, 2017 | 41.93 | 42.36 | 41.80 | 42.27 | 1,958,945 | +0.25(+0.59%) |
Feb 17, 2017 | 42.02 | 42.02 | 42.02 | 0 | -0.02(-0.05%) | |
Feb 16, 2017 | 41.50 | 42.05 | 41.46 | 42.04 | 1,667,919 | +0.63(+1.51%) |
Feb 15, 2017 | 41.02 | 41.43 | 40.96 | 41.41 | 1,730,959 | -0.00(-0.01%) |
Feb 14, 2017 | 41.59 | 41.75 | 41.21 | 41.42 | 1,452,788 | -0.33(-0.79%) |
Feb 13, 2017 | 41.44 | 41.77 | 41.40 | 41.75 | 1,356,832 | +0.32(+0.78%) |
Feb 10, 2017 | 41.03 | 41.49 | 41.03 | 41.42 | 1,592,544 | +0.28(+0.68%) |
Feb 09, 2017 | 41.40 | 41.54 | 41.08 | 41.15 | 1,892,019 | -0.22(-0.54%) |
Feb 08, 2017 | 40.69 | 41.46 | 40.69 | 41.37 | 2,004,596 | +0.66(+1.62%) |
Feb 07, 2017 | 40.75 | 40.87 | 40.53 | 40.71 | 1,343,468 | -0.02(-0.05%) |
Feb 06, 2017 | 40.89 | 41.00 | 40.47 | 40.73 | 1,163,561 | -0.08(-0.18%) |
Feb 03, 2017 | 40.88 | 40.98 | 40.75 | 40.80 | 1,440,729 | +0.03(+0.07%) |
Feb 02, 2017 | 40.33 | 40.79 | 40.01 | 40.78 | 1,604,436 | +0.52(+1.28%) |
Feb 01, 2017 | 40.33 | 40.58 | 40.01 | 40.26 | 1,715,542 | -0.38(-0.95%) |
Jan 31, 2017 | 40.07 | 40.69 | 39.95 | 40.65 | 2,386,991 | +0.62(+1.56%) |
Jan 30, 2017 | 40.26 | 40.40 | 39.58 | 40.02 | 2,901,068 | -0.25(-0.61%) |
Jan 27, 2017 | 40.72 | 40.72 | 40.14 | 40.27 | 1,451,307 | -0.33(-0.82%) |
Jan 26, 2017 | 40.65 | 40.89 | 40.33 | 40.60 | 2,130,144 | -0.12(-0.28%) |
Jan 25, 2017 | 40.75 | 40.77 | 40.33 | 40.72 | 2,552,862 | -0.04(-0.10%) |
Jan 24, 2017 | 40.53 | 40.84 | 40.44 | 40.76 | 3,095,759 | +0.19(+0.46%) |
Jan 23, 2017 | 40.74 | 41.08 | 40.48 | 40.57 | 3,042,320 | -0.10(-0.23%) |
Jan 20, 2017 | 40.58 | 40.87 | 40.33 | 40.67 | 1,989,691 | +0.14(+0.35%) |
Jan 19, 2017 | 41.13 | 41.13 | 40.40 | 40.52 | 1,864,616 | -0.67(-1.64%) |
Jan 18, 2017 | 41.09 | 41.38 | 41.05 | 41.20 | 2,557,953 | +0.15(+0.37%) |
Jan 17, 2017 | 40.49 | 41.08 | 40.36 | 41.05 | 1,945,163 | +0.65(+1.60%) |
Jan 13, 2017 | 40.40 | 40.40 | 40.40 | 0 | -0.03(-0.07%) | |
Jan 12, 2017 | 40.55 | 40.85 | 40.21 | 40.43 | 2,032,550 | -0.12(-0.28%) |
Jan 11, 2017 | 40.06 | 40.70 | 40.01 | 40.54 | 3,703,019 | +0.42(+1.06%) |
Jan 10, 2017 | 40.11 | 40.37 | 39.73 | 40.12 | 2,342,101 | -0.13(-0.32%) |
Jan 09, 2017 | 40.86 | 41.14 | 40.21 | 40.24 | 2,532,631 | -0.61(-1.50%) |
Jan 06, 2017 | 40.27 | 40.95 | 40.18 | 40.86 | 2,354,858 | +0.46(+1.14%) |
Jan 05, 2017 | 40.49 | 40.59 | 39.74 | 40.40 | 5,059,738 | -0.10(-0.24%) |
Jan 04, 2017 | 40.25 | 40.94 | 40.16 | 40.49 | 3,499,131 | +0.35(+0.86%) |