Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 40.07 | 40.09 | 39.97 | 39.99 | 22,787 | -0.06(-0.16%) |
Mar 30, 2017 | 39.97 | 40.09 | 39.91 | 40.06 | 36,852 | +0.11(+0.26%) |
Mar 29, 2017 | 40.01 | 40.01 | 39.82 | 39.95 | 32,508 | -0.02(-0.06%) |
Mar 28, 2017 | 39.77 | 40.07 | 39.63 | 39.97 | 33,600 | +0.27(+0.69%) |
Mar 27, 2017 | 39.72 | 39.79 | 39.46 | 39.70 | 49,836 | -0.13(-0.32%) |
Mar 24, 2017 | 39.97 | 40.00 | 39.69 | 39.83 | 28,033 | +0.00(+0.00%) |
Mar 23, 2017 | 40.03 | 40.05 | 39.78 | 39.83 | 34,932 | -0.15(-0.38%) |
Mar 22, 2017 | 39.92 | 40.02 | 39.79 | 39.98 | 36,347 | +0.11(+0.27%) |
Mar 21, 2017 | 40.44 | 40.44 | 39.86 | 39.87 | 53,011 | -0.35(-0.86%) |
Mar 20, 2017 | 40.43 | 40.43 | 40.15 | 40.22 | 19,901 | -0.09(-0.23%) |
Mar 17, 2017 | 40.28 | 40.40 | 40.19 | 40.31 | 33,733 | +0.22(+0.55%) |
Mar 16, 2017 | 40.33 | 40.33 | 40.04 | 40.09 | 22,546 | -0.11(-0.27%) |
Mar 15, 2017 | 40.13 | 40.26 | 39.93 | 40.20 | 33,453 | +0.27(+0.69%) |
Mar 14, 2017 | 39.88 | 40.03 | 39.88 | 39.92 | 83,288 | -0.11(-0.27%) |
Mar 13, 2017 | 40.02 | 40.11 | 39.88 | 40.03 | 31,446 | +0.09(+0.23%) |
Mar 10, 2017 | 39.88 | 39.99 | 39.83 | 39.94 | 21,020 | +0.14(+0.36%) |
Mar 09, 2017 | 39.92 | 39.92 | 39.67 | 39.80 | 29,717 | +0.02(+0.06%) |
Mar 08, 2017 | 39.91 | 39.93 | 39.75 | 39.78 | 35,003 | +0.01(+0.03%) |
Mar 07, 2017 | 39.81 | 39.89 | 39.76 | 39.76 | 20,803 | +0.00(+0.01%) |
Mar 06, 2017 | 39.79 | 39.83 | 39.68 | 39.76 | 46,461 | -0.09(-0.23%) |
Mar 03, 2017 | 40.00 | 40.00 | 39.75 | 39.85 | 64,367 | -0.08(-0.21%) |
Mar 02, 2017 | 40.07 | 40.11 | 39.93 | 39.93 | 35,620 | -0.17(-0.43%) |
Mar 01, 2017 | 40.00 | 40.16 | 39.84 | 40.11 | 26,274 | +0.51(+1.29%) |
Feb 28, 2017 | 39.73 | 39.73 | 39.58 | 39.60 | 30,724 | -0.21(-0.53%) |
Feb 27, 2017 | 39.74 | 39.85 | 39.74 | 39.81 | 28,267 | -0.04(-0.09%) |
Feb 24, 2017 | 39.58 | 39.84 | 39.56 | 39.84 | 33,761 | +0.18(+0.46%) |
Feb 23, 2017 | 39.80 | 39.80 | 39.57 | 39.66 | 29,410 | -0.01(-0.02%) |
Feb 22, 2017 | 39.65 | 39.67 | 39.53 | 39.67 | 51,544 | +0.05(+0.13%) |
Feb 21, 2017 | 39.59 | 39.66 | 39.48 | 39.61 | 31,143 | +0.16(+0.42%) |
Feb 17, 2017 | 39.45 | 39.45 | 39.45 | 0 | +0.11(+0.28%) | |
Feb 16, 2017 | 39.32 | 39.34 | 39.15 | 39.34 | 44,597 | +0.09(+0.23%) |
Feb 15, 2017 | 39.10 | 39.28 | 39.01 | 39.25 | 37,295 | +0.22(+0.56%) |
Feb 14, 2017 | 39.02 | 39.05 | 38.83 | 39.03 | 38,244 | +0.18(+0.47%) |
Feb 13, 2017 | 38.91 | 38.91 | 38.79 | 38.85 | 127,972 | +0.15(+0.38%) |
Feb 10, 2017 | 38.69 | 38.74 | 38.54 | 38.70 | 45,271 | +0.10(+0.26%) |
Feb 09, 2017 | 38.45 | 38.65 | 38.40 | 38.60 | 29,887 | +0.20(+0.52%) |
Feb 08, 2017 | 38.41 | 38.41 | 38.28 | 38.40 | 38,829 | +0.10(+0.26%) |
Feb 07, 2017 | 38.30 | 38.35 | 38.25 | 38.30 | 40,785 | +0.13(+0.34%) |
Feb 06, 2017 | 38.27 | 38.27 | 38.13 | 38.17 | 22,669 | -0.08(-0.20%) |
Feb 03, 2017 | 38.20 | 38.26 | 38.13 | 38.24 | 21,801 | +0.29(+0.76%) |
Feb 02, 2017 | 37.74 | 38.00 | 37.74 | 37.96 | 54,005 | +0.12(+0.33%) |
Feb 01, 2017 | 38.08 | 38.08 | 37.76 | 37.83 | 22,823 | -0.13(-0.35%) |
Jan 31, 2017 | 38.11 | 38.11 | 37.84 | 37.97 | 34,869 | -0.21(-0.56%) |
Jan 30, 2017 | 38.10 | 38.19 | 38.04 | 38.18 | 40,677 | -0.13(-0.35%) |
Jan 27, 2017 | 38.34 | 38.37 | 38.27 | 38.31 | 38,303 | +0.08(+0.21%) |
Jan 26, 2017 | 38.38 | 38.38 | 38.17 | 38.24 | 31,365 | -0.09(-0.24%) |
Jan 25, 2017 | 38.41 | 38.41 | 38.24 | 38.33 | 40,635 | +0.17(+0.45%) |
Jan 24, 2017 | 38.03 | 38.18 | 37.90 | 38.15 | 134,089 | +0.26(+0.70%) |
Jan 23, 2017 | 37.72 | 37.93 | 37.72 | 37.89 | 56,044 | +0.00(+0.00%) |
Jan 20, 2017 | 37.82 | 37.99 | 37.80 | 37.89 | 36,309 | +0.08(+0.22%) |
Jan 19, 2017 | 38.04 | 38.07 | 37.71 | 37.81 | 40,330 | -0.11(-0.29%) |
Jan 18, 2017 | 37.90 | 38.01 | 37.83 | 37.92 | 41,106 | +0.06(+0.17%) |
Jan 17, 2017 | 37.88 | 37.93 | 37.73 | 37.85 | 120,154 | +0.00(+0.00%) |
Jan 13, 2017 | 37.85 | 37.85 | 37.85 | 0 | +0.04(+0.10%) | |
Jan 12, 2017 | 37.87 | 37.87 | 37.55 | 37.82 | 104,242 | -0.03(-0.07%) |
Jan 11, 2017 | 37.79 | 37.89 | 37.60 | 37.84 | 32,098 | +0.05(+0.12%) |
Jan 10, 2017 | 37.93 | 37.94 | 37.72 | 37.80 | 30,999 | -0.05(-0.14%) |
Jan 09, 2017 | 37.95 | 37.95 | 37.79 | 37.85 | 26,357 | -0.05(-0.12%) |
Jan 06, 2017 | 37.81 | 37.96 | 37.64 | 37.90 | 43,635 | +0.22(+0.58%) |
Jan 05, 2017 | 37.77 | 37.77 | 37.53 | 37.68 | 53,484 | -0.01(-0.02%) |
Jan 04, 2017 | 37.62 | 37.73 | 37.59 | 37.69 | 39,244 | +0.25(+0.66%) |