Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 39.50 | 40.02 | 39.30 | 39.81 | 682,385 | +0.27(+0.69%) |
Mar 30, 2017 | 39.31 | 39.72 | 38.98 | 39.54 | 509,112 | +0.22(+0.55%) |
Mar 29, 2017 | 39.15 | 39.35 | 38.81 | 39.32 | 409,648 | +0.14(+0.35%) |
Mar 28, 2017 | 37.96 | 39.33 | 37.87 | 39.18 | 673,235 | +1.12(+2.95%) |
Mar 27, 2017 | 38.01 | 38.30 | 37.82 | 38.06 | 526,073 | -0.22(-0.59%) |
Mar 24, 2017 | 38.33 | 38.53 | 38.11 | 38.28 | 244,531 | -0.01(-0.03%) |
Mar 23, 2017 | 38.15 | 38.39 | 38.06 | 38.29 | 270,863 | +0.07(+0.18%) |
Mar 22, 2017 | 38.13 | 38.52 | 38.09 | 38.23 | 312,261 | +0.06(+0.15%) |
Mar 21, 2017 | 38.75 | 38.78 | 38.08 | 38.17 | 500,331 | -0.63(-1.61%) |
Mar 20, 2017 | 39.11 | 39.17 | 38.77 | 38.79 | 206,743 | -0.31(-0.80%) |
Mar 17, 2017 | 38.91 | 39.23 | 38.86 | 39.11 | 750,464 | +0.20(+0.50%) |
Mar 16, 2017 | 39.18 | 39.18 | 38.80 | 38.91 | 342,997 | -0.09(-0.23%) |
Mar 15, 2017 | 38.84 | 39.15 | 38.71 | 39.00 | 608,807 | +0.06(+0.15%) |
Mar 14, 2017 | 39.13 | 39.27 | 38.77 | 38.94 | 353,586 | -0.22(-0.55%) |
Mar 13, 2017 | 38.82 | 39.18 | 38.74 | 39.15 | 405,794 | +0.30(+0.78%) |
Mar 10, 2017 | 39.17 | 39.43 | 38.83 | 38.85 | 609,824 | -0.22(-0.58%) |
Mar 09, 2017 | 39.14 | 39.48 | 39.07 | 39.08 | 628,596 | -0.09(-0.22%) |
Mar 08, 2017 | 38.97 | 39.46 | 38.79 | 39.16 | 859,317 | +0.15(+0.38%) |
Mar 07, 2017 | 38.38 | 39.10 | 38.38 | 39.02 | 699,315 | +0.47(+1.22%) |
Mar 06, 2017 | 38.26 | 38.75 | 38.14 | 38.55 | 836,818 | +0.02(+0.05%) |
Mar 03, 2017 | 38.23 | 38.60 | 38.23 | 38.53 | 761,171 | +0.29(+0.77%) |
Mar 02, 2017 | 38.05 | 38.24 | 37.71 | 38.24 | 728,005 | +0.15(+0.38%) |
Mar 01, 2017 | 38.62 | 38.62 | 38.08 | 38.09 | 555,482 | -0.22(-0.59%) |
Feb 28, 2017 | 38.27 | 38.47 | 38.15 | 38.31 | 934,407 | -0.12(-0.31%) |
Feb 27, 2017 | 38.45 | 38.73 | 38.34 | 38.43 | 809,035 | -0.02(-0.05%) |
Feb 24, 2017 | 38.12 | 38.69 | 37.40 | 38.45 | 1,219,401 | +0.45(+1.18%) |
Feb 23, 2017 | 36.77 | 38.61 | 35.50 | 38.00 | 2,410,350 | -0.34(-0.89%) |
Feb 22, 2017 | 38.40 | 39.09 | 38.28 | 38.34 | 963,473 | -0.55(-1.41%) |
Feb 21, 2017 | 38.25 | 38.97 | 38.25 | 38.89 | 915,294 | +0.54(+1.40%) |
Feb 17, 2017 | 38.35 | 38.35 | 38.35 | 0 | +0.03(+0.08%) | |
Feb 16, 2017 | 37.66 | 38.37 | 36.94 | 38.32 | 660,185 | +0.66(+1.77%) |
Feb 15, 2017 | 37.25 | 37.75 | 36.99 | 37.66 | 600,876 | +0.30(+0.81%) |
Feb 14, 2017 | 37.46 | 37.50 | 37.16 | 37.36 | 605,086 | +0.03(+0.08%) |
Feb 13, 2017 | 37.42 | 37.50 | 37.00 | 37.33 | 578,960 | -0.03(-0.08%) |
Feb 10, 2017 | 36.65 | 37.51 | 36.44 | 37.36 | 1,049,291 | +0.83(+2.28%) |
Feb 09, 2017 | 36.11 | 36.52 | 35.88 | 36.52 | 393,750 | +0.53(+1.47%) |
Feb 08, 2017 | 35.56 | 36.11 | 35.43 | 36.00 | 628,155 | +0.57(+1.60%) |
Feb 07, 2017 | 35.51 | 35.83 | 35.34 | 35.43 | 589,492 | -0.04(-0.11%) |
Feb 06, 2017 | 35.38 | 35.67 | 35.25 | 35.47 | 448,110 | -0.06(-0.16%) |
Feb 03, 2017 | 34.90 | 35.75 | 34.90 | 35.53 | 820,853 | +0.88(+2.54%) |
Feb 02, 2017 | 34.64 | 35.14 | 34.43 | 34.65 | 649,350 | +0.08(+0.23%) |
Feb 01, 2017 | 34.52 | 34.77 | 34.23 | 34.57 | 593,461 | +0.09(+0.26%) |
Jan 31, 2017 | 34.34 | 34.55 | 34.30 | 34.48 | 510,336 | -0.01(-0.03%) |
Jan 30, 2017 | 34.16 | 34.62 | 33.95 | 34.49 | 467,089 | +0.26(+0.77%) |
Jan 27, 2017 | 34.46 | 34.49 | 34.09 | 34.23 | 369,617 | -0.18(-0.51%) |
Jan 26, 2017 | 34.67 | 34.85 | 34.28 | 34.40 | 490,861 | -0.13(-0.37%) |
Jan 25, 2017 | 34.71 | 34.87 | 34.46 | 34.53 | 488,770 | +0.02(+0.06%) |
Jan 24, 2017 | 34.08 | 34.75 | 33.82 | 34.51 | 735,731 | +0.24(+0.71%) |
Jan 23, 2017 | 34.78 | 34.94 | 34.18 | 34.27 | 680,080 | -0.52(-1.49%) |
Jan 20, 2017 | 34.67 | 34.99 | 34.38 | 34.78 | 476,690 | +0.08(+0.23%) |
Jan 19, 2017 | 35.09 | 35.22 | 34.59 | 34.71 | 325,823 | -0.27(-0.78%) |
Jan 18, 2017 | 35.20 | 35.29 | 34.97 | 34.98 | 494,112 | -0.06(-0.17%) |
Jan 17, 2017 | 34.89 | 35.51 | 34.89 | 35.04 | 635,122 | +0.00(+0.00%) |
Jan 13, 2017 | 35.04 | 35.04 | 35.04 | 0 | -0.01(-0.03%) | |
Jan 12, 2017 | 34.83 | 35.06 | 34.57 | 35.05 | 727,459 | +0.21(+0.59%) |
Jan 11, 2017 | 34.95 | 35.06 | 34.74 | 34.84 | 757,727 | -0.15(-0.42%) |
Jan 10, 2017 | 34.94 | 35.26 | 34.88 | 34.99 | 818,057 | -0.19(-0.53%) |
Jan 09, 2017 | 35.57 | 35.81 | 35.01 | 35.18 | 773,800 | -0.73(-2.04%) |
Jan 06, 2017 | 35.95 | 36.03 | 34.96 | 35.91 | 1,285,350 | -0.03(-0.08%) |
Jan 05, 2017 | 36.52 | 36.71 | 35.93 | 35.94 | 509,544 | -0.51(-1.39%) |
Jan 04, 2017 | 36.37 | 36.87 | 36.27 | 36.45 | 504,456 | +0.23(+0.65%) |