Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 43.44 | 43.48 | 43.01 | 43.02 | 5,177,925 | -0.52(-1.19%) |
Mar 30, 2017 | 43.15 | 43.80 | 43.00 | 43.54 | 5,691,682 | +0.30(+0.69%) |
Mar 29, 2017 | 43.15 | 43.30 | 42.96 | 43.24 | 3,951,061 | +0.09(+0.21%) |
Mar 28, 2017 | 42.87 | 43.25 | 42.84 | 43.15 | 4,396,544 | +0.07(+0.16%) |
Mar 27, 2017 | 42.69 | 43.20 | 42.58 | 43.08 | 3,850,321 | -0.05(-0.12%) |
Mar 24, 2017 | 43.48 | 43.49 | 42.94 | 43.13 | 5,739,538 | -0.01(-0.02%) |
Mar 23, 2017 | 43.13 | 43.60 | 43.00 | 43.14 | 7,176,360 | -0.05(-0.12%) |
Mar 22, 2017 | 42.59 | 43.24 | 42.45 | 43.19 | 6,513,241 | +0.55(+1.29%) |
Mar 21, 2017 | 43.33 | 43.40 | 42.46 | 42.64 | 7,838,436 | -0.52(-1.20%) |
Mar 20, 2017 | 43.10 | 43.32 | 42.81 | 43.16 | 6,686,801 | +0.08(+0.19%) |
Mar 17, 2017 | 42.57 | 43.30 | 42.37 | 43.08 | 12,309,652 | +0.68(+1.60%) |
Mar 16, 2017 | 42.50 | 42.58 | 42.14 | 42.40 | 3,998,562 | +0.01(+0.02%) |
Mar 15, 2017 | 42.29 | 42.57 | 41.89 | 42.39 | 4,291,806 | +0.29(+0.69%) |
Mar 14, 2017 | 42.51 | 42.64 | 41.74 | 42.10 | 5,888,061 | -0.49(-1.15%) |
Mar 13, 2017 | 42.87 | 42.97 | 42.45 | 42.59 | 5,527,468 | -0.40(-0.93%) |
Mar 10, 2017 | 43.19 | 43.28 | 42.76 | 42.99 | 4,636,199 | +0.07(+0.16%) |
Mar 09, 2017 | 42.66 | 43.00 | 42.45 | 42.92 | 3,487,918 | +0.13(+0.30%) |
Mar 08, 2017 | 42.84 | 43.18 | 42.72 | 42.79 | 4,573,934 | -0.10(-0.23%) |
Mar 07, 2017 | 42.80 | 43.20 | 42.71 | 42.89 | 4,404,707 | +0.02(+0.05%) |
Mar 06, 2017 | 42.98 | 43.03 | 42.63 | 42.87 | 6,032,784 | -0.16(-0.37%) |
Mar 03, 2017 | 42.70 | 43.04 | 42.58 | 43.03 | 4,214,435 | +0.26(+0.61%) |
Mar 02, 2017 | 42.40 | 42.86 | 42.20 | 42.77 | 4,572,587 | +0.34(+0.80%) |
Mar 01, 2017 | 42.31 | 42.52 | 41.99 | 42.43 | 6,003,750 | +0.43(+1.02%) |
Feb 28, 2017 | 42.49 | 42.49 | 41.99 | 42.00 | 6,954,021 | -0.64(-1.50%) |
Feb 27, 2017 | 42.89 | 42.89 | 42.35 | 42.64 | 5,026,592 | -0.43(-1.00%) |
Feb 24, 2017 | 42.11 | 43.07 | 41.83 | 43.07 | 6,769,528 | +0.54(+1.27%) |
Feb 23, 2017 | 42.37 | 42.67 | 42.16 | 42.53 | 5,456,296 | +0.11(+0.26%) |
Feb 22, 2017 | 42.30 | 42.53 | 42.12 | 42.42 | 4,316,768 | -0.01(-0.02%) |
Feb 21, 2017 | 41.93 | 42.56 | 41.90 | 42.43 | 5,873,773 | +0.47(+1.12%) |
Feb 17, 2017 | 41.96 | 41.96 | 41.96 | 0 | -0.19(-0.45%) | |
Feb 16, 2017 | 41.87 | 42.31 | 41.70 | 42.15 | 5,730,732 | +0.28(+0.67%) |
Feb 15, 2017 | 41.69 | 41.93 | 41.27 | 41.87 | 7,124,217 | +0.25(+0.60%) |
Feb 14, 2017 | 41.18 | 41.63 | 40.94 | 41.62 | 6,495,144 | +0.45(+1.09%) |
Feb 13, 2017 | 40.83 | 41.30 | 40.74 | 41.17 | 6,260,582 | +0.59(+1.45%) |
Feb 10, 2017 | 40.82 | 40.86 | 40.56 | 40.58 | 6,248,231 | -0.25(-0.61%) |
Feb 09, 2017 | 40.44 | 40.99 | 40.30 | 40.83 | 6,466,823 | -0.05(-0.12%) |
Feb 08, 2017 | 40.18 | 40.99 | 39.92 | 40.88 | 7,396,767 | +0.86(+2.15%) |
Feb 07, 2017 | 40.01 | 40.34 | 39.70 | 40.02 | 7,956,219 | +0.28(+0.70%) |
Feb 06, 2017 | 39.64 | 39.83 | 39.34 | 39.74 | 8,205,906 | +0.15(+0.38%) |
Feb 03, 2017 | 39.79 | 39.93 | 39.55 | 39.59 | 7,131,059 | +0.01(+0.03%) |
Feb 02, 2017 | 39.40 | 39.84 | 39.02 | 39.58 | 8,736,586 | +0.27(+0.69%) |
Feb 01, 2017 | 39.96 | 40.00 | 39.11 | 39.31 | 8,860,400 | -0.47(-1.18%) |
Jan 31, 2017 | 39.70 | 40.01 | 39.45 | 39.78 | 9,099,849 | -0.08(-0.20%) |
Jan 30, 2017 | 40.17 | 40.27 | 39.44 | 39.86 | 11,485,793 | -0.41(-1.02%) |
Jan 27, 2017 | 41.00 | 41.20 | 39.92 | 40.27 | 22,749,196 | -1.23(-2.96%) |
Jan 26, 2017 | 42.36 | 42.50 | 41.28 | 41.50 | 11,821,641 | -0.21(-0.50%) |
Jan 25, 2017 | 42.36 | 42.40 | 41.66 | 41.71 | 9,243,020 | -0.25(-0.60%) |
Jan 24, 2017 | 41.95 | 42.04 | 41.53 | 41.96 | 6,107,021 | +0.34(+0.82%) |
Jan 23, 2017 | 41.86 | 42.11 | 41.25 | 41.62 | 8,486,776 | -0.07(-0.17%) |
Jan 20, 2017 | 41.39 | 41.72 | 41.30 | 41.69 | 6,868,514 | +0.42(+1.02%) |
Jan 19, 2017 | 41.25 | 41.68 | 41.03 | 41.27 | 4,718,177 | -0.08(-0.19%) |
Jan 18, 2017 | 41.41 | 41.49 | 41.11 | 41.35 | 4,706,020 | +0.08(+0.19%) |
Jan 17, 2017 | 41.60 | 41.71 | 41.20 | 41.27 | 5,926,701 | -0.33(-0.79%) |
Jan 13, 2017 | 41.60 | 41.60 | 41.60 | 0 | +0.04(+0.10%) | |
Jan 12, 2017 | 41.28 | 41.61 | 40.92 | 41.56 | 3,840,529 | +0.28(+0.68%) |
Jan 11, 2017 | 41.23 | 41.38 | 40.84 | 41.28 | 4,424,795 | +0.20(+0.49%) |
Jan 10, 2017 | 41.40 | 41.55 | 41.07 | 41.08 | 4,166,071 | -0.32(-0.77%) |
Jan 09, 2017 | 41.49 | 41.51 | 41.11 | 41.40 | 3,943,743 | -0.05(-0.12%) |
Jan 06, 2017 | 41.24 | 41.64 | 40.79 | 41.45 | 5,586,404 | +0.39(+0.95%) |
Jan 05, 2017 | 41.43 | 41.72 | 41.04 | 41.06 | 6,431,432 | +0.06(+0.15%) |
Jan 04, 2017 | 40.35 | 41.03 | 40.05 | 41.00 | 6,785,537 | +0.75(+1.86%) |