Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 38.93 | 39.65 | 38.76 | 38.89 | 430,657 | -0.11(-0.28%) |
Mar 30, 2017 | 39.36 | 39.42 | 38.92 | 39.00 | 256,797 | -0.38(-0.96%) |
Mar 29, 2017 | 39.35 | 39.61 | 39.15 | 39.38 | 276,844 | +0.06(+0.15%) |
Mar 28, 2017 | 38.93 | 39.43 | 38.23 | 39.32 | 455,956 | +0.25(+0.64%) |
Mar 27, 2017 | 38.48 | 39.33 | 38.12 | 39.07 | 373,948 | +0.16(+0.41%) |
Mar 24, 2017 | 38.71 | 39.91 | 38.60 | 38.91 | 400,027 | +0.37(+0.96%) |
Mar 23, 2017 | 38.29 | 38.72 | 37.98 | 38.54 | 474,277 | +0.18(+0.47%) |
Mar 22, 2017 | 38.39 | 39.05 | 37.41 | 38.36 | 536,014 | -0.14(-0.36%) |
Mar 21, 2017 | 40.03 | 40.19 | 38.42 | 38.50 | 681,537 | -1.43(-3.58%) |
Mar 20, 2017 | 40.21 | 40.28 | 39.58 | 39.93 | 427,621 | -0.41(-1.02%) |
Mar 17, 2017 | 40.48 | 40.50 | 39.99 | 40.34 | 660,692 | -0.17(-0.42%) |
Mar 16, 2017 | 40.87 | 40.98 | 40.49 | 40.51 | 459,976 | -0.28(-0.69%) |
Mar 15, 2017 | 40.88 | 40.92 | 40.47 | 40.79 | 259,060 | -0.03(-0.07%) |
Mar 14, 2017 | 40.76 | 40.94 | 39.99 | 40.82 | 364,565 | -0.11(-0.27%) |
Mar 13, 2017 | 41.00 | 41.56 | 40.85 | 40.93 | 493,958 | -0.10(-0.24%) |
Mar 10, 2017 | 40.76 | 41.12 | 40.58 | 41.03 | 414,401 | +0.51(+1.26%) |
Mar 09, 2017 | 40.17 | 40.61 | 39.91 | 40.52 | 307,571 | +0.34(+0.85%) |
Mar 08, 2017 | 40.06 | 40.39 | 39.82 | 40.18 | 371,504 | +0.15(+0.37%) |
Mar 07, 2017 | 39.99 | 40.72 | 39.07 | 40.03 | 693,577 | -1.32(-3.19%) |
Mar 06, 2017 | 41.59 | 41.59 | 40.70 | 41.35 | 428,561 | -0.38(-0.91%) |
Mar 03, 2017 | 41.63 | 42.16 | 41.50 | 41.73 | 434,682 | -0.08(-0.19%) |
Mar 02, 2017 | 43.00 | 43.00 | 41.74 | 41.81 | 883,023 | -1.30(-3.02%) |
Mar 01, 2017 | 42.21 | 43.20 | 41.85 | 43.11 | 630,160 | +1.34(+3.21%) |
Feb 28, 2017 | 42.37 | 42.38 | 41.69 | 41.77 | 730,266 | -0.88(-2.06%) |
Feb 27, 2017 | 42.08 | 42.84 | 42.04 | 42.65 | 498,271 | +0.40(+0.95%) |
Feb 24, 2017 | 41.84 | 42.33 | 41.77 | 42.25 | 496,733 | -0.08(-0.19%) |
Feb 23, 2017 | 43.69 | 43.73 | 41.79 | 42.33 | 953,854 | -1.36(-3.11%) |
Feb 22, 2017 | 43.57 | 44.25 | 43.52 | 43.69 | 682,690 | -0.06(-0.14%) |
Feb 21, 2017 | 43.15 | 43.79 | 43.05 | 43.75 | 597,847 | +0.75(+1.74%) |
Feb 17, 2017 | 43.00 | 43.00 | 43.00 | 0 | +0.50(+1.18%) | |
Feb 16, 2017 | 43.00 | 43.12 | 41.92 | 42.50 | 582,433 | -0.31(-0.72%) |
Feb 15, 2017 | 41.52 | 43.16 | 41.29 | 42.81 | 1,260,518 | +1.20(+2.88%) |
Feb 14, 2017 | 43.00 | 43.74 | 40.63 | 41.61 | 2,761,063 | +1.59(+3.97%) |
Feb 13, 2017 | 42.04 | 42.27 | 39.49 | 40.02 | 1,930,796 | -2.06(-4.90%) |
Feb 10, 2017 | 41.55 | 42.35 | 41.47 | 42.08 | 805,346 | +0.53(+1.28%) |
Feb 09, 2017 | 41.21 | 41.90 | 41.16 | 41.55 | 864,665 | +0.55(+1.34%) |
Feb 08, 2017 | 42.28 | 42.28 | 40.99 | 41.00 | 556,738 | -1.11(-2.64%) |
Feb 07, 2017 | 42.25 | 42.63 | 41.93 | 42.11 | 458,068 | +0.05(+0.12%) |
Feb 06, 2017 | 42.60 | 42.70 | 42.02 | 42.06 | 507,764 | -0.38(-0.90%) |
Feb 03, 2017 | 42.00 | 42.59 | 42.00 | 42.44 | 656,391 | +0.88(+2.12%) |
Feb 02, 2017 | 41.32 | 41.85 | 40.57 | 41.56 | 359,363 | +0.13(+0.31%) |
Feb 01, 2017 | 40.99 | 41.51 | 40.72 | 41.43 | 712,644 | +0.74(+1.82%) |
Jan 31, 2017 | 40.43 | 40.84 | 40.23 | 40.69 | 474,543 | +0.04(+0.10%) |
Jan 30, 2017 | 40.78 | 40.78 | 39.81 | 40.65 | 483,987 | -0.38(-0.93%) |
Jan 27, 2017 | 41.19 | 41.28 | 40.30 | 41.03 | 412,562 | -0.03(-0.07%) |
Jan 26, 2017 | 41.52 | 41.55 | 40.72 | 41.06 | 363,295 | -0.21(-0.51%) |
Jan 25, 2017 | 41.83 | 42.32 | 41.15 | 41.27 | 751,517 | -0.19(-0.46%) |
Jan 24, 2017 | 40.98 | 41.62 | 40.86 | 41.46 | 356,465 | +0.59(+1.44%) |
Jan 23, 2017 | 40.77 | 41.68 | 40.52 | 40.87 | 564,553 | -0.08(-0.20%) |
Jan 20, 2017 | 41.21 | 41.62 | 40.55 | 40.95 | 815,289 | -0.27(-0.66%) |
Jan 19, 2017 | 41.42 | 41.71 | 41.01 | 41.22 | 679,461 | -0.27(-0.65%) |
Jan 18, 2017 | 41.17 | 41.65 | 40.95 | 41.49 | 583,206 | +0.42(+1.02%) |
Jan 17, 2017 | 41.87 | 41.87 | 40.73 | 41.07 | 564,115 | -0.66(-1.58%) |
Jan 13, 2017 | 41.73 | 41.73 | 41.73 | 0 | +0.13(+0.31%) | |
Jan 12, 2017 | 41.90 | 42.10 | 41.27 | 41.60 | 673,768 | -0.51(-1.21%) |
Jan 11, 2017 | 42.23 | 42.46 | 41.85 | 42.11 | 575,661 | -0.10(-0.24%) |
Jan 10, 2017 | 41.98 | 42.61 | 41.77 | 42.21 | 499,690 | +0.28(+0.67%) |
Jan 09, 2017 | 42.10 | 42.45 | 41.85 | 41.93 | 483,909 | -0.32(-0.76%) |
Jan 06, 2017 | 42.68 | 42.68 | 42.00 | 42.25 | 375,733 | -0.02(-0.05%) |
Jan 05, 2017 | 42.46 | 42.64 | 41.84 | 42.27 | 519,710 | -0.36(-0.84%) |
Jan 04, 2017 | 41.88 | 42.70 | 41.67 | 42.63 | 637,059 | +0.68(+1.62%) |