Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 42.10 | 42.20 | 42.07 | 42.16 | 57,225 | -0.32(-0.75%) |
Mar 30, 2017 | 42.47 | 42.58 | 42.47 | 42.48 | 15,032 | -0.17(-0.39%) |
Mar 29, 2017 | 42.61 | 42.69 | 42.56 | 42.65 | 37,979 | +0.07(+0.17%) |
Mar 28, 2017 | 42.44 | 42.62 | 42.38 | 42.58 | 31,012 | +0.27(+0.64%) |
Mar 27, 2017 | 42.07 | 42.31 | 41.97 | 42.31 | 91,312 | +0.07(+0.17%) |
Mar 24, 2017 | 42.12 | 42.28 | 42.11 | 42.24 | 37,174 | +0.32(+0.76%) |
Mar 23, 2017 | 41.79 | 42.01 | 41.79 | 41.92 | 198,703 | -0.05(-0.13%) |
Mar 22, 2017 | 41.84 | 41.99 | 41.77 | 41.97 | 38,835 | +0.05(+0.11%) |
Mar 21, 2017 | 42.34 | 42.37 | 41.89 | 41.92 | 32,881 | -0.32(-0.76%) |
Mar 20, 2017 | 42.29 | 42.35 | 42.17 | 42.24 | 36,454 | +0.02(+0.06%) |
Mar 17, 2017 | 42.10 | 42.30 | 42.09 | 42.22 | 44,100 | +0.18(+0.44%) |
Mar 16, 2017 | 42.31 | 42.32 | 42.03 | 42.04 | 58,653 | -0.18(-0.44%) |
Mar 15, 2017 | 41.73 | 42.22 | 41.67 | 42.22 | 55,517 | +0.65(+1.56%) |
Mar 14, 2017 | 41.62 | 41.62 | 41.52 | 41.57 | 27,321 | -0.26(-0.62%) |
Mar 13, 2017 | 41.84 | 41.84 | 41.76 | 41.83 | 201,567 | +0.18(+0.43%) |
Mar 10, 2017 | 41.55 | 41.68 | 41.54 | 41.65 | 58,699 | +0.34(+0.81%) |
Mar 09, 2017 | 41.37 | 41.37 | 41.24 | 41.32 | 43,251 | -0.03(-0.08%) |
Mar 08, 2017 | 41.54 | 41.54 | 41.35 | 41.35 | 25,622 | -0.18(-0.43%) |
Mar 07, 2017 | 41.57 | 41.64 | 41.50 | 41.52 | 24,431 | +0.00(+0.00%) |
Mar 06, 2017 | 41.60 | 41.60 | 41.44 | 41.52 | 37,360 | -0.11(-0.27%) |
Mar 03, 2017 | 41.52 | 41.64 | 41.45 | 41.64 | 27,709 | +0.13(+0.31%) |
Mar 02, 2017 | 41.84 | 41.84 | 41.51 | 41.51 | 74,878 | -0.54(-1.28%) |
Mar 01, 2017 | 41.92 | 42.08 | 41.88 | 42.04 | 90,188 | +0.44(+1.06%) |
Feb 28, 2017 | 41.56 | 41.69 | 41.54 | 41.60 | 33,783 | -0.06(-0.13%) |
Feb 27, 2017 | 41.61 | 41.66 | 41.52 | 41.66 | 40,519 | -0.08(-0.19%) |
Feb 24, 2017 | 41.66 | 41.75 | 41.60 | 41.74 | 30,585 | -0.18(-0.42%) |
Feb 23, 2017 | 42.04 | 42.04 | 41.83 | 41.92 | 46,921 | +0.09(+0.21%) |
Feb 22, 2017 | 41.78 | 41.86 | 41.71 | 41.83 | 92,645 | +0.02(+0.06%) |
Feb 21, 2017 | 41.74 | 41.84 | 41.72 | 41.80 | 56,196 | +0.29(+0.69%) |
Feb 17, 2017 | 41.52 | 41.52 | 41.52 | 0 | -0.10(-0.25%) | |
Feb 16, 2017 | 41.52 | 41.62 | 41.46 | 41.62 | 127,387 | +0.06(+0.13%) |
Feb 15, 2017 | 41.38 | 41.58 | 41.35 | 41.56 | 133,245 | +0.10(+0.23%) |
Feb 14, 2017 | 41.45 | 41.47 | 41.19 | 41.47 | 39,543 | -0.14(-0.33%) |
Feb 13, 2017 | 41.63 | 41.68 | 41.53 | 41.60 | 48,067 | +0.18(+0.44%) |
Feb 10, 2017 | 41.36 | 41.47 | 41.35 | 41.42 | 63,308 | +0.25(+0.60%) |
Feb 09, 2017 | 41.08 | 41.19 | 40.93 | 41.17 | 31,853 | +0.08(+0.20%) |
Feb 08, 2017 | 41.15 | 41.15 | 41.05 | 41.09 | 37,891 | +0.14(+0.35%) |
Feb 07, 2017 | 40.99 | 41.03 | 40.93 | 40.95 | 49,797 | -0.03(-0.08%) |
Feb 06, 2017 | 40.92 | 40.98 | 40.84 | 40.98 | 27,388 | -0.18(-0.43%) |
Feb 03, 2017 | 41.04 | 41.17 | 40.94 | 41.16 | 68,824 | +0.18(+0.45%) |
Feb 02, 2017 | 40.92 | 40.99 | 40.87 | 40.97 | 42,513 | +0.04(+0.10%) |
Feb 01, 2017 | 41.03 | 41.10 | 40.83 | 40.93 | 60,532 | +0.25(+0.61%) |
Jan 31, 2017 | 40.63 | 40.79 | 40.55 | 40.68 | 47,864 | -0.05(-0.12%) |
Jan 30, 2017 | 40.84 | 40.84 | 40.64 | 40.73 | 78,413 | -0.18(-0.43%) |
Jan 27, 2017 | 41.05 | 41.05 | 40.88 | 40.91 | 30,134 | -0.22(-0.55%) |
Jan 26, 2017 | 41.26 | 41.26 | 41.12 | 41.13 | 72,755 | -0.02(-0.06%) |
Jan 25, 2017 | 40.91 | 41.16 | 40.91 | 41.16 | 54,750 | +0.36(+0.88%) |
Jan 24, 2017 | 40.64 | 40.83 | 40.60 | 40.80 | 189,518 | +0.14(+0.35%) |
Jan 23, 2017 | 40.59 | 40.67 | 40.46 | 40.65 | 38,083 | +0.04(+0.10%) |
Jan 20, 2017 | 40.56 | 40.66 | 40.49 | 40.61 | 66,046 | +0.17(+0.42%) |
Jan 19, 2017 | 40.54 | 40.54 | 40.27 | 40.44 | 46,608 | +0.02(+0.04%) |
Jan 18, 2017 | 40.49 | 40.54 | 40.34 | 40.43 | 89,989 | -0.13(-0.32%) |
Jan 17, 2017 | 40.63 | 40.63 | 40.47 | 40.55 | 230,114 | -0.32(-0.78%) |
Jan 13, 2017 | 40.88 | 40.88 | 40.88 | 0 | +0.19(+0.47%) | |
Jan 12, 2017 | 40.63 | 40.72 | 40.51 | 40.68 | 148,844 | -0.03(-0.08%) |
Jan 11, 2017 | 40.55 | 40.74 | 40.45 | 40.72 | 191,379 | +0.21(+0.52%) |
Jan 10, 2017 | 40.55 | 40.62 | 40.42 | 40.50 | 1,295,003 | -0.02(-0.05%) |
Jan 09, 2017 | 40.50 | 40.53 | 40.42 | 40.52 | 129,533 | +0.14(+0.34%) |
Jan 06, 2017 | 40.43 | 40.45 | 40.31 | 40.39 | 110,535 | -0.11(-0.28%) |
Jan 05, 2017 | 40.35 | 40.53 | 40.35 | 40.50 | 226,455 | +0.36(+0.90%) |
Jan 04, 2017 | 39.85 | 40.14 | 39.85 | 40.14 | 91,877 | +0.70(+1.79%) |