Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 41.66 | 41.98 | 41.66 | 41.88 | 822,123 | +0.18(+0.43%) |
Mar 30, 2017 | 41.14 | 41.73 | 41.12 | 41.70 | 769,284 | +0.53(+1.29%) |
Mar 29, 2017 | 40.70 | 41.27 | 40.50 | 41.17 | 925,207 | +0.47(+1.16%) |
Mar 28, 2017 | 40.38 | 41.06 | 40.20 | 40.70 | 1,797,601 | +0.26(+0.64%) |
Mar 27, 2017 | 40.36 | 40.78 | 40.17 | 40.44 | 1,677,950 | -0.89(-2.16%) |
Mar 24, 2017 | 41.84 | 42.07 | 41.22 | 41.33 | 974,085 | -0.45(-1.07%) |
Mar 23, 2017 | 41.66 | 42.09 | 41.64 | 41.78 | 1,128,336 | +0.11(+0.27%) |
Mar 22, 2017 | 41.65 | 42.05 | 41.37 | 41.67 | 1,327,602 | -0.13(-0.31%) |
Mar 21, 2017 | 42.38 | 42.48 | 41.69 | 41.80 | 1,623,334 | -0.29(-0.69%) |
Mar 20, 2017 | 42.47 | 42.65 | 41.90 | 42.09 | 1,025,994 | -0.40(-0.95%) |
Mar 17, 2017 | 42.41 | 42.56 | 42.05 | 42.49 | 1,021,390 | +0.14(+0.32%) |
Mar 16, 2017 | 41.82 | 42.46 | 41.77 | 42.35 | 1,153,147 | +0.59(+1.42%) |
Mar 15, 2017 | 41.36 | 41.78 | 41.07 | 41.76 | 912,308 | +0.45(+1.08%) |
Mar 14, 2017 | 41.35 | 41.45 | 41.00 | 41.32 | 661,407 | -0.11(-0.27%) |
Mar 13, 2017 | 41.37 | 41.63 | 41.22 | 41.43 | 762,003 | +0.08(+0.19%) |
Mar 10, 2017 | 41.53 | 41.53 | 40.97 | 41.35 | 1,773,235 | +0.57(+1.41%) |
Mar 09, 2017 | 41.52 | 41.74 | 40.63 | 40.78 | 1,036,684 | -0.81(-1.94%) |
Mar 08, 2017 | 41.01 | 41.60 | 40.96 | 41.58 | 1,474,607 | +0.81(+2.00%) |
Mar 07, 2017 | 40.60 | 40.93 | 40.42 | 40.77 | 903,505 | +0.19(+0.47%) |
Mar 06, 2017 | 40.51 | 40.75 | 40.29 | 40.58 | 1,072,459 | -0.15(-0.38%) |
Mar 03, 2017 | 40.79 | 40.90 | 40.40 | 40.73 | 1,697,572 | -0.02(-0.04%) |
Mar 02, 2017 | 41.31 | 41.53 | 40.53 | 40.75 | 3,500,137 | -0.69(-1.66%) |
Mar 01, 2017 | 42.00 | 42.45 | 41.40 | 41.44 | 1,777,994 | +0.06(+0.15%) |
Feb 28, 2017 | 41.11 | 41.41 | 40.83 | 41.38 | 1,362,519 | +0.24(+0.58%) |
Feb 27, 2017 | 41.21 | 41.32 | 40.93 | 41.14 | 883,333 | +0.00(+0.00%) |
Feb 24, 2017 | 40.70 | 41.14 | 40.29 | 41.14 | 867,849 | -0.02(-0.04%) |
Feb 23, 2017 | 41.33 | 41.65 | 41.04 | 41.15 | 2,673,010 | -0.23(-0.56%) |
Feb 22, 2017 | 41.50 | 41.69 | 40.97 | 41.39 | 1,210,610 | -0.09(-0.23%) |
Feb 21, 2017 | 41.14 | 41.65 | 41.04 | 41.48 | 1,187,021 | +0.01(+0.02%) |
Feb 17, 2017 | 41.47 | 41.47 | 41.47 | 0 | +0.44(+1.08%) | |
Feb 16, 2017 | 41.20 | 41.39 | 40.69 | 41.03 | 1,980,491 | -0.07(-0.17%) |
Feb 15, 2017 | 40.41 | 41.18 | 40.41 | 41.10 | 866,108 | +0.58(+1.43%) |
Feb 14, 2017 | 40.42 | 40.66 | 40.24 | 40.52 | 1,579,738 | -0.03(-0.08%) |
Feb 13, 2017 | 40.46 | 40.77 | 40.43 | 40.55 | 690,842 | +0.26(+0.64%) |
Feb 10, 2017 | 40.55 | 40.60 | 40.08 | 40.29 | 1,590,940 | +0.01(+0.02%) |
Feb 09, 2017 | 40.31 | 40.75 | 40.27 | 40.28 | 1,376,601 | +0.24(+0.60%) |
Feb 08, 2017 | 40.34 | 40.34 | 39.88 | 40.05 | 2,366,676 | -0.38(-0.95%) |
Feb 07, 2017 | 41.45 | 41.51 | 40.28 | 40.43 | 1,981,017 | -0.85(-2.07%) |
Feb 06, 2017 | 41.33 | 41.53 | 41.12 | 41.28 | 1,315,786 | -0.20(-0.49%) |
Feb 03, 2017 | 40.78 | 41.56 | 40.78 | 41.49 | 1,302,116 | +0.82(+2.01%) |
Feb 02, 2017 | 40.16 | 40.93 | 40.01 | 40.67 | 1,814,387 | +0.37(+0.91%) |
Feb 01, 2017 | 40.53 | 41.26 | 40.11 | 40.30 | 1,335,778 | +0.14(+0.34%) |
Jan 31, 2017 | 39.39 | 40.21 | 38.82 | 40.17 | 1,968,970 | +0.71(+1.80%) |
Jan 30, 2017 | 39.35 | 39.47 | 38.71 | 39.46 | 1,611,157 | -0.06(-0.15%) |
Jan 27, 2017 | 38.79 | 39.93 | 38.41 | 39.52 | 3,775,118 | -3.10(-7.27%) |
Jan 26, 2017 | 42.55 | 42.90 | 42.05 | 42.61 | 1,973,676 | +0.10(+0.24%) |
Jan 25, 2017 | 42.56 | 42.87 | 42.13 | 42.51 | 948,676 | +0.38(+0.89%) |
Jan 24, 2017 | 41.76 | 42.17 | 41.56 | 42.14 | 1,279,914 | +0.62(+1.50%) |
Jan 23, 2017 | 41.62 | 41.97 | 41.12 | 41.51 | 999,147 | -0.22(-0.53%) |
Jan 20, 2017 | 41.50 | 42.03 | 41.43 | 41.74 | 1,179,849 | +0.26(+0.64%) |
Jan 19, 2017 | 42.28 | 42.28 | 41.27 | 41.47 | 1,230,042 | -0.65(-1.54%) |
Jan 18, 2017 | 41.95 | 42.27 | 41.53 | 42.12 | 1,254,160 | +0.20(+0.47%) |
Jan 17, 2017 | 42.29 | 42.67 | 41.79 | 41.92 | 965,734 | -0.67(-1.58%) |
Jan 13, 2017 | 42.60 | 42.60 | 42.60 | 0 | +0.46(+1.09%) | |
Jan 12, 2017 | 41.88 | 42.20 | 41.56 | 42.14 | 923,509 | +0.12(+0.28%) |
Jan 11, 2017 | 41.82 | 42.09 | 41.51 | 42.02 | 1,543,716 | +0.18(+0.43%) |
Jan 10, 2017 | 41.77 | 42.13 | 41.45 | 41.84 | 1,090,899 | +0.57(+1.39%) |
Jan 09, 2017 | 41.16 | 41.53 | 40.81 | 41.27 | 1,108,375 | +0.04(+0.10%) |
Jan 06, 2017 | 41.42 | 41.65 | 41.10 | 41.22 | 1,885,010 | -0.26(-0.62%) |
Jan 05, 2017 | 43.10 | 43.26 | 41.35 | 41.48 | 2,942,266 | -1.97(-4.54%) |
Jan 04, 2017 | 42.67 | 43.51 | 42.47 | 43.45 | 1,965,083 | +0.98(+2.31%) |