Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 44.14 | 44.24 | 44.10 | 44.24 | 388,544 | +0.09(+0.21%) |
Mar 30, 2017 | 44.15 | 44.20 | 44.11 | 44.15 | 286,248 | -0.06(-0.13%) |
Mar 29, 2017 | 44.12 | 44.21 | 44.11 | 44.21 | 248,026 | +0.12(+0.27%) |
Mar 28, 2017 | 44.22 | 44.23 | 44.09 | 44.09 | 550,256 | -0.09(-0.21%) |
Mar 27, 2017 | 44.22 | 44.25 | 44.15 | 44.18 | 511,145 | +0.07(+0.15%) |
Mar 24, 2017 | 44.12 | 44.18 | 44.04 | 44.11 | 317,122 | -0.02(-0.04%) |
Mar 23, 2017 | 44.16 | 44.20 | 44.08 | 44.13 | 526,866 | -0.06(-0.13%) |
Mar 22, 2017 | 44.14 | 44.22 | 44.12 | 44.19 | 247,730 | +0.09(+0.21%) |
Mar 21, 2017 | 43.97 | 44.14 | 43.97 | 44.10 | 785,773 | +0.08(+0.17%) |
Mar 20, 2017 | 43.93 | 44.02 | 43.93 | 44.02 | 202,716 | +0.04(+0.10%) |
Mar 17, 2017 | 43.95 | 44.00 | 43.92 | 43.98 | 305,482 | +0.08(+0.19%) |
Mar 16, 2017 | 43.91 | 43.97 | 43.90 | 43.90 | 334,387 | -0.02(-0.04%) |
Mar 15, 2017 | 43.75 | 43.95 | 43.72 | 43.91 | 300,368 | +0.21(+0.48%) |
Mar 14, 2017 | 43.68 | 43.73 | 43.67 | 43.70 | 451,591 | +0.03(+0.08%) |
Mar 13, 2017 | 43.71 | 43.75 | 43.65 | 43.67 | 433,662 | -0.11(-0.25%) |
Mar 10, 2017 | 43.77 | 43.81 | 43.73 | 43.78 | 718,021 | +0.03(+0.08%) |
Mar 09, 2017 | 43.80 | 43.85 | 43.73 | 43.74 | 479,182 | -0.12(-0.27%) |
Mar 08, 2017 | 43.81 | 43.90 | 43.81 | 43.86 | 614,802 | -0.11(-0.25%) |
Mar 07, 2017 | 43.99 | 44.01 | 43.92 | 43.97 | 581,817 | +0.01(+0.02%) |
Mar 06, 2017 | 43.98 | 44.01 | 43.95 | 43.96 | 307,867 | +0.02(+0.04%) |
Mar 03, 2017 | 43.99 | 44.01 | 43.92 | 43.95 | 1,381,993 | -0.03(-0.06%) |
Mar 02, 2017 | 43.99 | 44.03 | 43.93 | 43.97 | 410,110 | -0.06(-0.13%) |
Mar 01, 2017 | 44.01 | 44.08 | 44.01 | 44.03 | 816,616 | -0.17(-0.38%) |
Feb 28, 2017 | 44.22 | 44.26 | 44.20 | 44.20 | 892,371 | +0.00(+0.00%) |
Feb 27, 2017 | 44.22 | 44.32 | 44.19 | 44.20 | 566,778 | -0.11(-0.25%) |
Feb 24, 2017 | 44.24 | 44.32 | 44.20 | 44.31 | 332,860 | +0.12(+0.27%) |
Feb 23, 2017 | 44.16 | 44.19 | 44.08 | 44.19 | 448,439 | +0.10(+0.23%) |
Feb 22, 2017 | 44.09 | 44.12 | 44.05 | 44.09 | 4,574,119 | +0.05(+0.11%) |
Feb 21, 2017 | 44.01 | 44.09 | 44.00 | 44.04 | 636,979 | -0.04(-0.10%) |
Feb 17, 2017 | 44.08 | 44.08 | 44.08 | 0 | +0.03(+0.06%) | |
Feb 16, 2017 | 43.99 | 44.07 | 43.97 | 44.05 | 410,161 | +0.08(+0.19%) |
Feb 15, 2017 | 43.95 | 44.01 | 43.94 | 43.97 | 314,651 | -0.04(-0.10%) |
Feb 14, 2017 | 44.05 | 44.11 | 43.95 | 44.01 | 1,141,798 | -0.08(-0.17%) |
Feb 13, 2017 | 44.09 | 44.11 | 44.06 | 44.09 | 259,310 | -0.05(-0.11%) |
Feb 10, 2017 | 44.06 | 44.14 | 44.06 | 44.14 | 371,131 | +0.01(+0.02%) |
Feb 09, 2017 | 44.15 | 44.21 | 44.12 | 44.13 | 510,329 | -0.09(-0.21%) |
Feb 08, 2017 | 44.21 | 44.28 | 44.18 | 44.22 | 3,493,446 | +0.07(+0.15%) |
Feb 07, 2017 | 44.10 | 44.19 | 44.08 | 44.16 | 497,839 | +0.03(+0.08%) |
Feb 06, 2017 | 44.09 | 44.16 | 44.05 | 44.12 | 263,149 | +0.11(+0.25%) |
Feb 03, 2017 | 44.05 | 44.10 | 43.93 | 44.01 | 854,085 | +0.07(+0.15%) |
Feb 02, 2017 | 43.99 | 44.04 | 43.93 | 43.95 | 574,227 | +0.03(+0.08%) |
Feb 01, 2017 | 43.84 | 43.98 | 43.84 | 43.91 | 600,063 | -0.07(-0.17%) |
Jan 31, 2017 | 43.91 | 44.01 | 43.91 | 43.99 | 292,815 | +0.09(+0.21%) |
Jan 30, 2017 | 43.89 | 43.97 | 43.89 | 43.89 | 436,237 | +0.01(+0.02%) |
Jan 27, 2017 | 43.89 | 43.94 | 43.82 | 43.89 | 430,760 | -0.01(-0.02%) |
Jan 26, 2017 | 43.84 | 43.90 | 43.75 | 43.89 | 697,659 | +0.05(+0.11%) |
Jan 25, 2017 | 43.89 | 43.91 | 43.80 | 43.84 | 1,053,883 | -0.10(-0.23%) |
Jan 24, 2017 | 44.00 | 44.04 | 43.89 | 43.94 | 308,018 | -0.10(-0.23%) |
Jan 23, 2017 | 43.97 | 44.07 | 43.94 | 44.04 | 307,247 | +0.17(+0.38%) |
Jan 20, 2017 | 43.80 | 43.94 | 43.78 | 43.88 | 393,182 | +0.02(+0.04%) |
Jan 19, 2017 | 43.83 | 43.89 | 43.82 | 43.86 | 364,246 | -0.08(-0.19%) |
Jan 18, 2017 | 44.04 | 44.11 | 43.89 | 43.94 | 724,686 | -0.18(-0.40%) |
Jan 17, 2017 | 44.07 | 44.15 | 44.05 | 44.12 | 385,993 | +0.12(+0.27%) |
Jan 13, 2017 | 44.00 | 44.00 | 44.00 | 0 | -0.13(-0.30%) | |
Jan 12, 2017 | 44.15 | 44.20 | 44.10 | 44.14 | 338,037 | +0.06(+0.13%) |
Jan 11, 2017 | 44.04 | 44.17 | 44.03 | 44.08 | 421,710 | -0.02(-0.04%) |
Jan 10, 2017 | 44.07 | 44.13 | 44.04 | 44.10 | 293,746 | -0.01(-0.02%) |
Jan 09, 2017 | 44.13 | 44.13 | 44.03 | 44.10 | 493,353 | +0.04(+0.10%) |
Jan 06, 2017 | 44.08 | 44.10 | 43.99 | 44.06 | 566,137 | -0.09(-0.21%) |
Jan 05, 2017 | 44.02 | 44.17 | 43.94 | 44.15 | 769,665 | +0.21(+0.48%) |
Jan 04, 2017 | 43.94 | 44.01 | 43.89 | 43.94 | 402,097 | -0.02(-0.04%) |