Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 41.06 | 41.08 | 40.88 | 40.96 | 58,476 | -0.17(-0.41%) |
Mar 30, 2017 | 41.10 | 41.28 | 41.10 | 41.13 | 49,238 | -0.13(-0.32%) |
Mar 29, 2017 | 41.21 | 41.31 | 41.09 | 41.26 | 37,526 | +0.07(+0.17%) |
Mar 28, 2017 | 41.00 | 41.31 | 41.00 | 41.20 | 22,872 | +0.04(+0.10%) |
Mar 27, 2017 | 41.42 | 41.42 | 40.90 | 41.16 | 109,930 | -0.25(-0.59%) |
Mar 24, 2017 | 41.32 | 41.43 | 41.22 | 41.40 | 50,024 | +0.20(+0.48%) |
Mar 23, 2017 | 41.29 | 41.38 | 41.19 | 41.20 | 55,526 | -0.12(-0.29%) |
Mar 22, 2017 | 41.25 | 41.44 | 41.05 | 41.32 | 60,130 | +0.27(+0.66%) |
Mar 21, 2017 | 41.50 | 41.70 | 41.05 | 41.05 | 121,103 | -0.46(-1.11%) |
Mar 20, 2017 | 41.50 | 41.57 | 41.39 | 41.51 | 35,850 | +0.52(+1.26%) |
Mar 17, 2017 | 41.18 | 41.27 | 40.95 | 41.00 | 94,883 | -0.15(-0.37%) |
Mar 16, 2017 | 41.35 | 41.35 | 41.09 | 41.15 | 91,286 | +0.10(+0.25%) |
Mar 15, 2017 | 40.24 | 41.10 | 40.16 | 41.04 | 112,806 | +1.01(+2.52%) |
Mar 14, 2017 | 40.10 | 40.23 | 39.96 | 40.04 | 82,926 | -0.19(-0.47%) |
Mar 13, 2017 | 40.20 | 40.23 | 40.04 | 40.23 | 19,192 | +0.54(+1.36%) |
Mar 10, 2017 | 39.47 | 39.70 | 39.47 | 39.69 | 123,549 | +0.40(+1.01%) |
Mar 09, 2017 | 39.43 | 39.57 | 39.18 | 39.29 | 47,923 | -0.43(-1.08%) |
Mar 08, 2017 | 39.94 | 39.99 | 39.69 | 39.72 | 45,480 | -0.31(-0.77%) |
Mar 07, 2017 | 39.67 | 40.08 | 39.67 | 40.03 | 21,865 | +0.19(+0.48%) |
Mar 06, 2017 | 39.89 | 39.97 | 39.77 | 39.84 | 32,544 | -0.10(-0.24%) |
Mar 03, 2017 | 39.77 | 40.04 | 39.74 | 39.93 | 8,703 | +0.29(+0.72%) |
Mar 02, 2017 | 39.89 | 40.16 | 39.65 | 39.65 | 23,979 | -0.59(-1.46%) |
Mar 01, 2017 | 40.02 | 40.53 | 40.02 | 40.24 | 25,339 | +0.48(+1.22%) |
Feb 28, 2017 | 39.99 | 40.00 | 39.71 | 39.75 | 57,685 | -0.11(-0.28%) |
Feb 27, 2017 | 40.03 | 40.08 | 39.83 | 39.86 | 8,619 | -0.07(-0.18%) |
Feb 24, 2017 | 39.99 | 40.11 | 39.91 | 39.93 | 12,633 | -0.39(-0.96%) |
Feb 23, 2017 | 40.42 | 40.49 | 40.24 | 40.32 | 34,564 | +0.17(+0.43%) |
Feb 22, 2017 | 40.07 | 40.27 | 40.06 | 40.15 | 13,493 | +0.13(+0.33%) |
Feb 21, 2017 | 40.00 | 40.10 | 39.85 | 40.02 | 54,416 | +0.41(+1.04%) |
Feb 17, 2017 | 39.61 | 39.61 | 39.61 | 0 | -0.30(-0.76%) | |
Feb 16, 2017 | 39.98 | 40.19 | 39.85 | 39.91 | 24,610 | -0.25(-0.63%) |
Feb 15, 2017 | 40.01 | 40.20 | 39.60 | 40.16 | 28,812 | +0.35(+0.88%) |
Feb 14, 2017 | 39.74 | 39.89 | 39.47 | 39.81 | 28,641 | -0.02(-0.04%) |
Feb 13, 2017 | 47.71 | 39.83 | 39.49 | 39.83 | 31,258 | +0.25(+0.64%) |
Feb 10, 2017 | 39.33 | 39.68 | 39.33 | 39.58 | 24,062 | +0.09(+0.22%) |
Feb 09, 2017 | 39.35 | 39.63 | 39.44 | 39.49 | 19,425 | +0.13(+0.34%) |
Feb 08, 2017 | 38.99 | 39.35 | 38.99 | 39.35 | 41,221 | +0.39(+1.00%) |
Feb 07, 2017 | 38.93 | 39.13 | 38.93 | 38.97 | 49,906 | -0.19(-0.49%) |
Feb 06, 2017 | 39.16 | 39.23 | 38.99 | 39.16 | 32,568 | +0.05(+0.12%) |
Feb 03, 2017 | 39.00 | 39.26 | 39.00 | 39.11 | 31,059 | +0.16(+0.41%) |
Feb 02, 2017 | 38.81 | 38.99 | 38.75 | 38.95 | 39,481 | +0.08(+0.20%) |
Feb 01, 2017 | 39.24 | 39.25 | 38.82 | 38.87 | 19,438 | +0.15(+0.39%) |
Jan 31, 2017 | 38.73 | 38.79 | 38.39 | 38.72 | 89,196 | +0.16(+0.41%) |
Jan 30, 2017 | 38.72 | 38.75 | 38.40 | 38.56 | 17,716 | -0.20(-0.51%) |
Jan 27, 2017 | 38.85 | 38.90 | 38.62 | 38.76 | 21,540 | +0.07(+0.19%) |
Jan 26, 2017 | 38.59 | 38.76 | 38.58 | 38.69 | 22,449 | -0.10(-0.25%) |
Jan 25, 2017 | 38.70 | 38.79 | 38.66 | 38.78 | 49,289 | +0.20(+0.51%) |
Jan 24, 2017 | 38.57 | 38.76 | 38.54 | 38.58 | 85,572 | +0.29(+0.75%) |
Jan 23, 2017 | 38.17 | 38.30 | 38.05 | 38.30 | 9,228 | +0.45(+1.20%) |
Jan 20, 2017 | 37.86 | 37.95 | 37.74 | 37.85 | 35,150 | +0.10(+0.25%) |
Jan 19, 2017 | 37.76 | 37.92 | 37.64 | 37.75 | 24,416 | -0.11(-0.29%) |
Jan 18, 2017 | 38.08 | 38.08 | 37.84 | 37.86 | 32,746 | -0.08(-0.22%) |
Jan 17, 2017 | 37.88 | 38.25 | 37.88 | 37.95 | 23,027 | -0.17(-0.45%) |
Jan 13, 2017 | 38.12 | 38.12 | 38.12 | 0 | +0.12(+0.31%) | |
Jan 12, 2017 | 37.93 | 38.01 | 37.86 | 38.00 | 5,014 | +0.24(+0.63%) |
Jan 11, 2017 | 37.52 | 37.76 | 37.41 | 37.76 | 6,654 | +0.36(+0.95%) |
Jan 10, 2017 | 37.49 | 37.69 | 37.40 | 37.40 | 24,440 | +0.15(+0.40%) |
Jan 09, 2017 | 37.20 | 37.39 | 37.17 | 37.25 | 36,137 | -0.07(-0.19%) |
Jan 06, 2017 | 37.28 | 37.43 | 37.24 | 37.32 | 12,810 | -0.13(-0.34%) |
Jan 05, 2017 | 37.10 | 37.54 | 37.10 | 37.45 | 26,504 | +0.29(+0.77%) |
Jan 04, 2017 | 37.19 | 37.29 | 37.04 | 37.16 | 33,987 | +0.35(+0.95%) |