Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 44.46 | 44.64 | 44.28 | 44.42 | 633,358 | +0.00(+0.01%) |
Mar 30, 2017 | 44.21 | 44.51 | 44.14 | 44.41 | 853,757 | +0.23(+0.51%) |
Mar 29, 2017 | 44.31 | 44.31 | 44.05 | 44.19 | 1,093,794 | -0.11(-0.24%) |
Mar 28, 2017 | 44.24 | 44.47 | 44.03 | 44.29 | 874,695 | +0.14(+0.32%) |
Mar 27, 2017 | 43.67 | 44.26 | 43.49 | 44.16 | 1,489,628 | +0.06(+0.15%) |
Mar 24, 2017 | 44.33 | 44.64 | 43.92 | 44.09 | 1,639,538 | +0.24(+0.55%) |
Mar 23, 2017 | 43.94 | 44.04 | 43.72 | 43.85 | 1,574,917 | -0.10(-0.22%) |
Mar 22, 2017 | 43.53 | 43.99 | 43.37 | 43.95 | 1,723,511 | +0.46(+1.06%) |
Mar 21, 2017 | 44.64 | 44.73 | 43.40 | 43.48 | 2,017,983 | -1.04(-2.34%) |
Mar 20, 2017 | 44.31 | 44.68 | 44.16 | 44.53 | 1,170,210 | +0.33(+0.74%) |
Mar 17, 2017 | 44.26 | 44.26 | 44.06 | 44.20 | 1,883,861 | +0.09(+0.21%) |
Mar 16, 2017 | 44.30 | 44.31 | 44.03 | 44.11 | 958,980 | -0.05(-0.10%) |
Mar 15, 2017 | 43.86 | 44.24 | 43.65 | 44.16 | 1,139,290 | +0.35(+0.79%) |
Mar 14, 2017 | 43.82 | 43.85 | 43.45 | 43.81 | 1,096,853 | -0.13(-0.30%) |
Mar 13, 2017 | 43.74 | 43.95 | 43.66 | 43.94 | 1,179,975 | +0.33(+0.75%) |
Mar 10, 2017 | 43.37 | 43.70 | 43.37 | 43.61 | 2,196,572 | +0.49(+1.14%) |
Mar 09, 2017 | 43.01 | 43.19 | 42.78 | 43.12 | 1,049,407 | +0.08(+0.20%) |
Mar 08, 2017 | 43.11 | 43.39 | 42.95 | 43.03 | 1,806,618 | +0.10(+0.23%) |
Mar 07, 2017 | 42.76 | 43.22 | 42.64 | 42.93 | 1,670,356 | +0.09(+0.22%) |
Mar 06, 2017 | 42.70 | 42.91 | 42.34 | 42.84 | 1,643,551 | +0.02(+0.05%) |
Mar 03, 2017 | 42.89 | 42.89 | 42.57 | 42.82 | 1,326,426 | -0.02(-0.05%) |
Mar 02, 2017 | 43.38 | 43.49 | 42.79 | 42.84 | 1,326,772 | -0.44(-1.03%) |
Mar 01, 2017 | 43.13 | 43.34 | 42.72 | 43.28 | 1,353,792 | +0.66(+1.56%) |
Feb 28, 2017 | 43.25 | 43.25 | 42.53 | 42.62 | 1,326,019 | -0.55(-1.28%) |
Feb 27, 2017 | 42.78 | 43.19 | 42.69 | 43.17 | 3,762,569 | +0.41(+0.96%) |
Feb 24, 2017 | 42.11 | 42.77 | 41.95 | 42.76 | 1,614,695 | -0.03(-0.07%) |
Feb 23, 2017 | 43.45 | 43.45 | 42.51 | 42.79 | 1,828,247 | -0.71(-1.62%) |
Feb 22, 2017 | 43.40 | 43.55 | 43.32 | 43.50 | 693,845 | +0.01(+0.02%) |
Feb 21, 2017 | 43.03 | 43.50 | 43.03 | 43.49 | 2,067,564 | +0.61(+1.41%) |
Feb 17, 2017 | 42.88 | 42.88 | 42.88 | 0 | +0.22(+0.52%) | |
Feb 16, 2017 | 42.64 | 42.72 | 42.39 | 42.66 | 956,781 | +0.07(+0.16%) |
Feb 15, 2017 | 42.39 | 42.64 | 42.17 | 42.59 | 723,688 | +0.33(+0.77%) |
Feb 14, 2017 | 42.40 | 42.40 | 42.00 | 42.27 | 625,504 | -0.12(-0.28%) |
Feb 13, 2017 | 42.41 | 42.66 | 42.32 | 42.38 | 955,532 | +0.09(+0.21%) |
Feb 10, 2017 | 42.61 | 42.61 | 41.88 | 42.29 | 1,595,262 | -0.03(-0.06%) |
Feb 09, 2017 | 42.67 | 42.81 | 42.27 | 42.32 | 1,395,252 | -0.37(-0.87%) |
Feb 08, 2017 | 42.74 | 42.86 | 42.47 | 42.69 | 793,402 | +0.08(+0.19%) |
Feb 07, 2017 | 42.70 | 42.77 | 42.39 | 42.61 | 611,602 | +0.16(+0.37%) |
Feb 06, 2017 | 42.39 | 42.49 | 42.13 | 42.46 | 949,141 | +0.15(+0.35%) |
Feb 03, 2017 | 42.33 | 42.39 | 42.17 | 42.31 | 893,983 | +0.22(+0.52%) |
Feb 02, 2017 | 41.82 | 42.22 | 41.62 | 42.09 | 1,455,863 | -0.02(-0.05%) |
Feb 01, 2017 | 41.90 | 42.13 | 41.69 | 42.11 | 1,842,803 | +0.66(+1.59%) |
Jan 31, 2017 | 41.76 | 41.78 | 41.20 | 41.45 | 1,495,925 | -0.54(-1.30%) |
Jan 30, 2017 | 42.02 | 42.02 | 41.47 | 42.00 | 1,560,228 | -0.21(-0.50%) |
Jan 27, 2017 | 41.90 | 42.22 | 41.90 | 42.21 | 1,005,045 | +0.52(+1.24%) |
Jan 26, 2017 | 42.01 | 42.01 | 41.51 | 41.69 | 1,298,712 | -0.24(-0.56%) |
Jan 25, 2017 | 41.87 | 42.02 | 41.54 | 41.93 | 2,082,765 | +0.61(+1.48%) |
Jan 24, 2017 | 40.70 | 41.39 | 40.64 | 41.31 | 3,839,334 | +0.78(+1.94%) |
Jan 23, 2017 | 40.63 | 40.71 | 40.21 | 40.53 | 1,083,516 | -0.25(-0.61%) |
Jan 20, 2017 | 40.67 | 41.03 | 40.62 | 40.78 | 1,984,430 | +0.52(+1.29%) |
Jan 19, 2017 | 40.38 | 40.71 | 40.23 | 40.26 | 2,804,492 | -0.18(-0.45%) |
Jan 18, 2017 | 39.94 | 40.47 | 39.91 | 40.44 | 1,189,010 | +0.54(+1.37%) |
Jan 17, 2017 | 40.40 | 40.42 | 39.76 | 39.90 | 1,123,281 | -0.65(-1.61%) |
Jan 13, 2017 | 40.55 | 40.55 | 40.55 | 0 | +0.26(+0.65%) | |
Jan 12, 2017 | 40.40 | 40.51 | 39.68 | 40.28 | 1,392,815 | -0.34(-0.84%) |
Jan 11, 2017 | 40.53 | 40.63 | 40.33 | 40.63 | 1,676,278 | +0.14(+0.34%) |
Jan 10, 2017 | 40.32 | 40.58 | 40.27 | 40.49 | 710,366 | +0.19(+0.48%) |
Jan 09, 2017 | 40.01 | 40.45 | 39.98 | 40.29 | 908,634 | +0.42(+1.06%) |
Jan 06, 2017 | 39.65 | 39.98 | 39.40 | 39.87 | 899,631 | +0.31(+0.80%) |
Jan 05, 2017 | 39.92 | 40.13 | 39.48 | 39.56 | 968,397 | -0.34(-0.85%) |
Jan 04, 2017 | 39.98 | 40.09 | 39.71 | 39.90 | 1,392,281 | +0.11(+0.28%) |