Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 40.95 | 41.62 | 40.89 | 41.52 | 5,906,718 | +0.63(+1.55%) |
Mar 30, 2017 | 42.14 | 42.14 | 40.64 | 40.88 | 7,932,832 | -1.56(-3.68%) |
Mar 29, 2017 | 41.91 | 42.50 | 41.81 | 42.45 | 4,349,017 | +0.66(+1.59%) |
Mar 28, 2017 | 41.30 | 42.06 | 41.19 | 41.78 | 6,089,468 | +0.48(+1.15%) |
Mar 27, 2017 | 40.51 | 41.45 | 40.43 | 41.31 | 5,589,253 | +0.48(+1.17%) |
Mar 24, 2017 | 40.73 | 40.97 | 40.56 | 40.83 | 5,558,746 | +0.14(+0.35%) |
Mar 23, 2017 | 40.52 | 40.98 | 40.39 | 40.69 | 5,995,092 | +0.59(+1.47%) |
Mar 22, 2017 | 39.84 | 40.14 | 39.61 | 40.10 | 4,577,882 | +0.03(+0.08%) |
Mar 21, 2017 | 40.66 | 40.70 | 39.49 | 40.07 | 7,077,564 | -0.62(-1.52%) |
Mar 20, 2017 | 40.81 | 41.02 | 40.43 | 40.69 | 6,650,362 | -0.06(-0.15%) |
Mar 17, 2017 | 41.03 | 41.18 | 40.75 | 40.75 | 10,854,753 | -0.15(-0.37%) |
Mar 16, 2017 | 40.66 | 41.06 | 40.57 | 40.90 | 4,073,630 | +0.20(+0.50%) |
Mar 15, 2017 | 40.00 | 40.82 | 40.00 | 40.70 | 5,325,063 | +0.47(+1.16%) |
Mar 14, 2017 | 40.08 | 40.50 | 40.08 | 40.23 | 3,964,750 | +0.12(+0.30%) |
Mar 13, 2017 | 40.11 | 40.30 | 39.79 | 40.11 | 4,300,199 | +0.13(+0.32%) |
Mar 10, 2017 | 39.91 | 40.11 | 39.86 | 39.98 | 3,179,346 | +0.20(+0.51%) |
Mar 09, 2017 | 39.83 | 40.00 | 39.57 | 39.77 | 2,860,520 | -0.11(-0.28%) |
Mar 08, 2017 | 39.70 | 40.03 | 39.43 | 39.89 | 2,980,439 | +0.46(+1.17%) |
Mar 07, 2017 | 39.36 | 39.67 | 39.19 | 39.43 | 3,983,058 | -0.29(-0.74%) |
Mar 06, 2017 | 39.43 | 39.86 | 39.37 | 39.72 | 3,910,673 | +0.31(+0.80%) |
Mar 03, 2017 | 40.22 | 40.30 | 39.33 | 39.40 | 5,825,756 | -0.56(-1.41%) |
Mar 02, 2017 | 39.86 | 40.00 | 39.50 | 39.97 | 5,217,849 | +0.38(+0.97%) |
Mar 01, 2017 | 39.47 | 39.75 | 39.10 | 39.58 | 5,572,289 | +0.28(+0.72%) |
Feb 28, 2017 | 39.73 | 39.82 | 39.07 | 39.30 | 5,206,858 | -0.46(-1.17%) |
Feb 27, 2017 | 39.76 | 40.09 | 39.69 | 39.76 | 4,355,859 | +0.01(+0.02%) |
Feb 24, 2017 | 39.59 | 40.20 | 39.20 | 39.76 | 6,103,718 | +0.38(+0.97%) |
Feb 23, 2017 | 40.18 | 40.42 | 39.32 | 39.37 | 6,482,541 | -0.71(-1.78%) |
Feb 22, 2017 | 39.64 | 40.42 | 39.64 | 40.09 | 7,313,620 | +0.81(+2.06%) |
Feb 21, 2017 | 39.59 | 39.79 | 39.16 | 39.28 | 7,377,694 | -0.19(-0.49%) |
Feb 17, 2017 | 39.47 | 39.47 | 39.47 | 0 | +1.73(+4.59%) | |
Feb 16, 2017 | 38.17 | 38.39 | 37.58 | 37.74 | 9,362,202 | -0.11(-0.30%) |
Feb 15, 2017 | 37.90 | 37.97 | 37.52 | 37.85 | 7,371,328 | -0.26(-0.69%) |
Feb 14, 2017 | 37.53 | 38.20 | 37.41 | 38.11 | 4,901,182 | +0.36(+0.95%) |
Feb 13, 2017 | 37.86 | 38.14 | 37.66 | 37.76 | 6,234,540 | +0.05(+0.14%) |
Feb 10, 2017 | 37.28 | 37.99 | 37.20 | 37.70 | 5,694,302 | +0.64(+1.72%) |
Feb 09, 2017 | 36.78 | 37.36 | 36.76 | 37.07 | 4,098,125 | +0.28(+0.77%) |
Feb 08, 2017 | 36.30 | 36.89 | 36.00 | 36.78 | 5,839,017 | +0.58(+1.59%) |
Feb 07, 2017 | 37.03 | 37.10 | 36.10 | 36.20 | 8,831,335 | -0.78(-2.11%) |
Feb 06, 2017 | 37.06 | 37.45 | 36.89 | 36.98 | 5,345,826 | -0.15(-0.40%) |
Feb 03, 2017 | 37.73 | 37.73 | 36.73 | 37.13 | 10,122,737 | -0.85(-2.25%) |
Feb 02, 2017 | 37.59 | 38.43 | 37.33 | 37.99 | 6,672,936 | +0.07(+0.18%) |
Feb 01, 2017 | 38.02 | 38.52 | 37.82 | 37.92 | 6,967,455 | -0.65(-1.69%) |
Jan 31, 2017 | 37.59 | 38.59 | 37.20 | 38.57 | 8,486,306 | +0.10(+0.25%) |
Jan 30, 2017 | 38.02 | 38.52 | 37.74 | 38.47 | 4,969,767 | +0.43(+1.14%) |
Jan 27, 2017 | 39.06 | 39.07 | 37.82 | 38.04 | 5,930,007 | -0.93(-2.38%) |
Jan 26, 2017 | 39.49 | 39.58 | 38.83 | 38.97 | 3,610,558 | -0.45(-1.14%) |
Jan 25, 2017 | 39.69 | 39.85 | 39.39 | 39.42 | 4,182,803 | -0.05(-0.13%) |
Jan 24, 2017 | 38.99 | 39.67 | 38.96 | 39.47 | 3,675,045 | +0.43(+1.11%) |
Jan 23, 2017 | 38.79 | 39.20 | 38.46 | 39.04 | 5,446,285 | +0.19(+0.48%) |
Jan 20, 2017 | 38.68 | 39.03 | 38.63 | 38.85 | 4,247,770 | +0.27(+0.70%) |
Jan 19, 2017 | 38.44 | 38.95 | 38.31 | 38.58 | 7,624,898 | +0.44(+1.16%) |
Jan 18, 2017 | 39.22 | 39.25 | 37.83 | 38.14 | 7,625,043 | -0.93(-2.38%) |
Jan 17, 2017 | 38.65 | 39.52 | 38.63 | 39.07 | 5,678,921 | +0.61(+1.58%) |
Jan 13, 2017 | 38.46 | 38.46 | 38.46 | 0 | -0.37(-0.96%) | |
Jan 12, 2017 | 38.64 | 39.03 | 38.47 | 38.83 | 5,583,138 | -0.52(-1.31%) |
Jan 11, 2017 | 39.89 | 39.89 | 39.00 | 39.35 | 4,898,219 | -0.54(-1.35%) |
Jan 10, 2017 | 39.79 | 40.35 | 39.75 | 39.89 | 3,699,585 | +0.23(+0.59%) |
Jan 09, 2017 | 39.86 | 39.96 | 39.56 | 39.66 | 2,882,352 | -0.19(-0.47%) |
Jan 06, 2017 | 39.79 | 39.96 | 39.50 | 39.85 | 3,738,812 | -0.04(-0.11%) |
Jan 05, 2017 | 39.88 | 39.91 | 39.22 | 39.89 | 4,265,573 | -0.36(-0.89%) |
Jan 04, 2017 | 40.26 | 40.51 | 39.96 | 40.25 | 5,340,584 | +0.24(+0.60%) |