Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 41.48 | 41.59 | 41.45 | 41.57 | 3,430,655 | -0.60(-1.42%) |
Mar 30, 2017 | 41.89 | 42.19 | 41.85 | 42.16 | 2,466,648 | +0.20(+0.47%) |
Mar 29, 2017 | 41.89 | 42.00 | 41.82 | 41.97 | 2,842,277 | -0.16(-0.39%) |
Mar 28, 2017 | 41.55 | 42.21 | 41.52 | 42.13 | 5,984,989 | +0.60(+1.44%) |
Mar 27, 2017 | 41.06 | 41.57 | 41.06 | 41.53 | 5,214,733 | -0.14(-0.33%) |
Mar 24, 2017 | 41.69 | 41.79 | 41.47 | 41.67 | 3,316,821 | +0.29(+0.69%) |
Mar 23, 2017 | 41.20 | 41.57 | 41.13 | 41.38 | 2,616,944 | -0.02(-0.06%) |
Mar 22, 2017 | 41.28 | 41.45 | 41.11 | 41.41 | 5,980,584 | -0.28(-0.67%) |
Mar 21, 2017 | 42.45 | 42.50 | 41.62 | 41.69 | 5,703,523 | -0.60(-1.42%) |
Mar 20, 2017 | 42.39 | 42.52 | 42.21 | 42.29 | 1,970,679 | -0.05(-0.12%) |
Mar 17, 2017 | 42.53 | 42.61 | 42.28 | 42.34 | 4,907,006 | -0.17(-0.41%) |
Mar 16, 2017 | 42.80 | 42.85 | 42.48 | 42.51 | 2,916,720 | -0.07(-0.17%) |
Mar 15, 2017 | 42.81 | 42.85 | 42.54 | 42.58 | 3,281,588 | -0.08(-0.19%) |
Mar 14, 2017 | 42.82 | 42.85 | 42.60 | 42.67 | 3,044,633 | -0.34(-0.80%) |
Mar 13, 2017 | 42.93 | 43.01 | 42.87 | 43.01 | 2,247,225 | +0.20(+0.46%) |
Mar 10, 2017 | 42.90 | 42.97 | 42.72 | 42.81 | 3,756,369 | +0.25(+0.58%) |
Mar 09, 2017 | 42.40 | 42.58 | 42.40 | 42.57 | 2,260,306 | +0.24(+0.56%) |
Mar 08, 2017 | 42.49 | 42.55 | 42.28 | 42.33 | 2,434,978 | -0.04(-0.10%) |
Mar 07, 2017 | 42.39 | 42.47 | 42.32 | 42.37 | 2,878,990 | +0.02(+0.04%) |
Mar 06, 2017 | 42.43 | 42.25 | 42.35 | 2,266,771 | -0.03(-0.08%) | |
Mar 03, 2017 | 42.58 | 42.68 | 42.39 | 42.39 | 4,322,711 | -0.25(-0.58%) |
Mar 02, 2017 | 42.80 | 42.87 | 42.60 | 42.63 | 3,315,689 | -0.15(-0.35%) |
Mar 01, 2017 | 42.67 | 42.85 | 42.64 | 42.78 | 8,665,770 | +1.14(+2.74%) |
Feb 28, 2017 | 41.58 | 41.71 | 41.39 | 41.64 | 8,921,333 | -0.25(-0.61%) |
Feb 27, 2017 | 41.61 | 41.95 | 41.56 | 41.89 | 3,008,045 | +0.10(+0.24%) |
Feb 24, 2017 | 41.76 | 41.91 | 41.64 | 41.80 | 5,730,792 | -0.44(-1.03%) |
Feb 23, 2017 | 42.31 | 42.36 | 42.07 | 42.23 | 2,342,769 | -0.19(-0.45%) |
Feb 22, 2017 | 42.33 | 42.57 | 42.30 | 42.42 | 2,793,307 | -0.18(-0.42%) |
Feb 21, 2017 | 42.49 | 42.62 | 42.44 | 42.60 | 5,119,861 | +0.71(+1.71%) |
Feb 17, 2017 | 41.89 | 41.89 | 41.89 | 0 | -0.16(-0.39%) | |
Feb 16, 2017 | 42.11 | 42.21 | 41.89 | 42.05 | 5,507,686 | -0.25(-0.58%) |
Feb 15, 2017 | 42.35 | 42.41 | 42.14 | 42.30 | 3,680,147 | -0.13(-0.31%) |
Feb 14, 2017 | 41.93 | 42.44 | 41.88 | 42.43 | 3,854,409 | +0.11(+0.27%) |
Feb 13, 2017 | 42.31 | 42.41 | 42.29 | 42.31 | 3,167,522 | +0.36(+0.86%) |
Feb 10, 2017 | 41.97 | 41.99 | 41.75 | 41.95 | 6,895,912 | +0.34(+0.81%) |
Feb 09, 2017 | 41.21 | 41.72 | 41.02 | 41.61 | 4,704,881 | +0.40(+0.98%) |
Feb 08, 2017 | 41.26 | 41.05 | 41.21 | 2,708,818 | +0.02(+0.06%) | |
Feb 07, 2017 | 41.15 | 41.25 | 40.96 | 41.19 | 2,467,256 | +0.26(+0.64%) |
Feb 06, 2017 | 40.97 | 41.11 | 40.78 | 40.92 | 3,180,268 | -0.47(-1.13%) |
Feb 03, 2017 | 41.18 | 41.45 | 41.11 | 41.39 | 5,032,470 | +0.23(+0.56%) |
Feb 02, 2017 | 40.86 | 41.17 | 40.78 | 41.16 | 5,318,069 | -0.06(-0.14%) |
Feb 01, 2017 | 41.50 | 41.57 | 41.19 | 41.22 | 4,288,120 | +0.27(+0.66%) |
Jan 31, 2017 | 40.88 | 40.96 | 40.52 | 40.95 | 5,706,969 | -0.35(-0.85%) |
Jan 30, 2017 | 41.64 | 41.64 | 41.15 | 41.30 | 5,546,670 | -0.69(-1.64%) |
Jan 27, 2017 | 42.12 | 42.14 | 41.94 | 41.99 | 5,490,231 | -0.21(-0.51%) |
Jan 26, 2017 | 42.29 | 42.38 | 42.16 | 42.21 | 6,144,274 | +0.64(+1.54%) |
Jan 25, 2017 | 41.57 | 41.74 | 41.50 | 41.57 | 5,775,267 | +0.28(+0.68%) |
Jan 24, 2017 | 40.87 | 41.36 | 40.78 | 41.29 | 8,665,436 | +0.34(+0.82%) |
Jan 23, 2017 | 41.00 | 41.18 | 40.68 | 40.95 | 6,576,945 | -0.43(-1.03%) |
Jan 20, 2017 | 41.59 | 41.70 | 41.19 | 41.38 | 4,723,744 | +0.24(+0.58%) |
Jan 19, 2017 | 41.37 | 41.48 | 41.06 | 41.14 | 4,464,044 | +0.08(+0.20%) |
Jan 18, 2017 | 40.64 | 41.08 | 40.51 | 41.06 | 7,629,599 | +0.67(+1.67%) |
Jan 17, 2017 | 40.48 | 40.65 | 40.33 | 40.38 | 9,172,786 | -1.22(-2.94%) |
Jan 13, 2017 | 41.61 | 41.61 | 41.61 | 0 | +0.22(+0.54%) | |
Jan 12, 2017 | 41.25 | 41.42 | 40.78 | 41.38 | 6,631,752 | -0.26(-0.63%) |
Jan 11, 2017 | 41.72 | 42.08 | 41.18 | 41.65 | 11,410,222 | +0.24(+0.57%) |
Jan 10, 2017 | 41.52 | 41.58 | 41.35 | 41.41 | 5,004,778 | -0.29(-0.69%) |
Jan 09, 2017 | 41.79 | 41.84 | 41.60 | 41.70 | 3,252,019 | -0.34(-0.80%) |
Jan 06, 2017 | 41.83 | 42.11 | 41.71 | 42.03 | 7,173,179 | +0.45(+1.09%) |
Jan 05, 2017 | 41.78 | 41.84 | 41.48 | 41.58 | 5,079,568 | -0.56(-1.33%) |
Jan 04, 2017 | 41.95 | 42.16 | 41.80 | 42.14 | 7,566,499 | +0.75(+1.81%) |