Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 41.12 | 41.66 | 41.12 | 41.59 | 2,969,556 | +0.42(+1.02%) |
Mar 30, 2017 | 41.09 | 41.24 | 40.64 | 41.17 | 1,838,547 | +0.05(+0.12%) |
Mar 29, 2017 | 41.00 | 41.23 | 40.79 | 41.12 | 2,214,764 | +0.13(+0.31%) |
Mar 28, 2017 | 41.09 | 41.19 | 40.47 | 41.00 | 3,273,659 | -0.13(-0.30%) |
Mar 27, 2017 | 41.37 | 42.05 | 40.97 | 41.12 | 2,868,594 | -0.27(-0.66%) |
Mar 24, 2017 | 41.55 | 41.82 | 41.21 | 41.39 | 2,724,792 | -0.15(-0.37%) |
Mar 23, 2017 | 41.50 | 42.05 | 41.44 | 41.55 | 2,667,207 | -0.18(-0.43%) |
Mar 22, 2017 | 42.03 | 42.07 | 41.29 | 41.73 | 2,161,727 | -0.07(-0.17%) |
Mar 21, 2017 | 41.58 | 42.02 | 41.42 | 41.80 | 2,748,262 | +0.40(+0.98%) |
Mar 20, 2017 | 41.66 | 41.81 | 41.37 | 41.39 | 1,612,719 | -0.28(-0.67%) |
Mar 17, 2017 | 41.25 | 41.73 | 41.06 | 41.67 | 6,599,146 | +0.56(+1.35%) |
Mar 16, 2017 | 41.23 | 41.51 | 41.05 | 41.11 | 2,383,285 | -0.12(-0.29%) |
Mar 15, 2017 | 40.47 | 41.55 | 40.44 | 41.23 | 3,310,741 | +1.04(+2.58%) |
Mar 14, 2017 | 40.15 | 40.36 | 39.94 | 40.20 | 2,439,976 | -0.06(-0.14%) |
Mar 13, 2017 | 39.99 | 40.54 | 39.96 | 40.25 | 2,582,318 | +0.30(+0.75%) |
Mar 10, 2017 | 40.02 | 40.56 | 39.75 | 39.95 | 2,342,486 | +0.17(+0.42%) |
Mar 09, 2017 | 40.17 | 40.70 | 39.65 | 39.78 | 2,788,852 | -0.38(-0.95%) |
Mar 08, 2017 | 41.23 | 41.34 | 40.11 | 40.17 | 3,632,109 | -1.49(-3.58%) |
Mar 07, 2017 | 41.40 | 41.69 | 41.30 | 41.66 | 2,046,376 | +0.12(+0.29%) |
Mar 06, 2017 | 41.87 | 41.87 | 41.02 | 41.54 | 3,566,557 | -0.47(-1.11%) |
Mar 03, 2017 | 42.19 | 42.31 | 41.25 | 42.01 | 4,211,817 | -0.15(-0.36%) |
Mar 02, 2017 | 42.16 | 42.65 | 42.06 | 42.16 | 4,170,017 | -0.03(-0.07%) |
Mar 01, 2017 | 42.51 | 42.60 | 42.00 | 42.19 | 4,922,742 | -0.47(-1.11%) |
Feb 28, 2017 | 42.68 | 42.97 | 42.63 | 42.66 | 14,230,942 | -1.29(-2.95%) |
Feb 27, 2017 | 43.86 | 44.27 | 43.50 | 43.95 | 2,650,515 | +0.11(+0.25%) |
Feb 24, 2017 | 43.61 | 43.84 | 43.32 | 43.84 | 2,389,968 | +0.23(+0.53%) |
Feb 23, 2017 | 42.82 | 43.66 | 42.48 | 43.61 | 1,855,543 | +1.19(+2.81%) |
Feb 22, 2017 | 42.73 | 42.90 | 42.21 | 42.42 | 1,632,212 | -0.26(-0.62%) |
Feb 21, 2017 | 42.22 | 42.83 | 42.05 | 42.68 | 1,810,632 | +0.50(+1.18%) |
Feb 17, 2017 | 42.18 | 42.18 | 42.18 | 0 | +0.15(+0.36%) | |
Feb 16, 2017 | 41.91 | 42.23 | 41.85 | 42.03 | 2,348,455 | +0.18(+0.43%) |
Feb 15, 2017 | 41.97 | 42.01 | 41.43 | 41.85 | 2,070,282 | -0.32(-0.76%) |
Feb 14, 2017 | 42.63 | 42.73 | 41.79 | 42.17 | 2,309,361 | -0.58(-1.36%) |
Feb 13, 2017 | 42.43 | 42.86 | 42.32 | 42.75 | 1,682,444 | +0.24(+0.55%) |
Feb 10, 2017 | 41.91 | 42.68 | 41.83 | 42.52 | 1,572,815 | +0.49(+1.16%) |
Feb 09, 2017 | 41.98 | 42.29 | 41.82 | 42.03 | 1,284,362 | +0.06(+0.13%) |
Feb 08, 2017 | 41.67 | 42.27 | 41.61 | 41.98 | 1,960,485 | +0.24(+0.58%) |
Feb 07, 2017 | 41.50 | 41.98 | 41.50 | 41.73 | 2,436,410 | +0.23(+0.55%) |
Feb 06, 2017 | 41.57 | 41.69 | 41.28 | 41.50 | 1,831,976 | +0.00(+0.00%) |
Feb 03, 2017 | 41.55 | 41.91 | 41.25 | 41.50 | 2,551,617 | +0.28(+0.67%) |
Feb 02, 2017 | 40.46 | 41.32 | 40.42 | 41.23 | 2,355,559 | +0.77(+1.90%) |
Feb 01, 2017 | 41.23 | 41.44 | 40.28 | 40.46 | 8,147,768 | -0.92(-2.21%) |
Jan 31, 2017 | 41.20 | 41.63 | 41.00 | 41.37 | 6,919,220 | +0.24(+0.57%) |
Jan 30, 2017 | 41.05 | 41.39 | 40.84 | 41.14 | 3,172,165 | +0.04(+0.10%) |
Jan 27, 2017 | 41.45 | 41.51 | 40.88 | 41.09 | 2,797,327 | -0.26(-0.62%) |
Jan 26, 2017 | 41.18 | 41.50 | 41.11 | 41.35 | 2,595,229 | +0.13(+0.32%) |
Jan 25, 2017 | 41.41 | 41.54 | 40.93 | 41.22 | 2,374,486 | -0.11(-0.27%) |
Jan 24, 2017 | 41.56 | 41.72 | 41.17 | 41.33 | 2,304,511 | -0.33(-0.80%) |
Jan 23, 2017 | 41.31 | 41.89 | 41.24 | 41.66 | 2,589,999 | +0.39(+0.95%) |
Jan 20, 2017 | 40.97 | 41.35 | 40.93 | 41.27 | 2,259,721 | +0.35(+0.86%) |
Jan 19, 2017 | 41.18 | 41.25 | 40.73 | 40.92 | 2,086,095 | -0.41(-1.00%) |
Jan 18, 2017 | 41.57 | 41.70 | 41.23 | 41.33 | 2,760,204 | -0.24(-0.58%) |
Jan 17, 2017 | 40.92 | 41.70 | 40.91 | 41.57 | 2,119,217 | +0.73(+1.79%) |
Jan 13, 2017 | 40.84 | 40.84 | 40.84 | 0 | -0.35(-0.84%) | |
Jan 12, 2017 | 40.44 | 41.26 | 40.28 | 41.18 | 2,038,848 | +0.72(+1.78%) |
Jan 11, 2017 | 40.51 | 41.01 | 40.44 | 40.47 | 2,278,557 | -0.11(-0.27%) |
Jan 10, 2017 | 41.06 | 41.25 | 40.51 | 40.58 | 2,536,080 | -0.49(-1.20%) |
Jan 09, 2017 | 41.00 | 41.45 | 40.92 | 41.07 | 2,803,642 | -0.30(-0.74%) |
Jan 06, 2017 | 41.23 | 41.70 | 40.92 | 41.37 | 2,685,724 | -0.06(-0.13%) |
Jan 05, 2017 | 40.21 | 41.70 | 39.96 | 41.43 | 3,292,712 | +1.09(+2.69%) |
Jan 04, 2017 | 39.86 | 40.41 | 39.68 | 40.34 | 2,615,946 | +0.59(+1.50%) |