Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 42.58 | 42.95 | 42.46 | 42.70 | 879,914 | +0.02(+0.04%) |
Mar 30, 2017 | 42.57 | 42.85 | 42.30 | 42.68 | 857,046 | +0.11(+0.26%) |
Mar 29, 2017 | 42.66 | 42.85 | 42.36 | 42.58 | 919,324 | -0.04(-0.10%) |
Mar 28, 2017 | 42.48 | 42.78 | 42.01 | 42.62 | 1,238,982 | +0.20(+0.47%) |
Mar 27, 2017 | 42.28 | 42.71 | 41.94 | 42.42 | 1,119,743 | -0.28(-0.65%) |
Mar 24, 2017 | 43.04 | 43.24 | 42.53 | 42.69 | 826,786 | -0.32(-0.74%) |
Mar 23, 2017 | 42.84 | 43.27 | 42.80 | 43.01 | 1,002,563 | +0.23(+0.53%) |
Mar 22, 2017 | 43.19 | 43.22 | 42.53 | 42.78 | 886,103 | -0.26(-0.60%) |
Mar 21, 2017 | 44.05 | 44.16 | 42.95 | 43.04 | 1,126,915 | -0.94(-2.15%) |
Mar 20, 2017 | 43.82 | 44.15 | 43.62 | 43.99 | 1,097,450 | +0.24(+0.55%) |
Mar 17, 2017 | 43.84 | 44.05 | 43.44 | 43.75 | 3,795,177 | +0.00(+0.00%) |
Mar 16, 2017 | 43.44 | 43.79 | 43.17 | 43.75 | 1,033,785 | +0.38(+0.89%) |
Mar 15, 2017 | 42.99 | 43.55 | 42.70 | 43.36 | 1,123,767 | +0.40(+0.93%) |
Mar 14, 2017 | 43.26 | 43.38 | 42.65 | 42.96 | 1,267,082 | -0.36(-0.83%) |
Mar 13, 2017 | 43.53 | 43.73 | 43.14 | 43.32 | 1,205,758 | -0.13(-0.29%) |
Mar 10, 2017 | 42.96 | 43.56 | 42.87 | 43.44 | 1,296,701 | +0.33(+0.77%) |
Mar 09, 2017 | 43.01 | 43.30 | 42.79 | 43.11 | 1,116,689 | +0.10(+0.23%) |
Mar 08, 2017 | 42.70 | 43.08 | 42.42 | 43.01 | 1,262,967 | +0.40(+0.93%) |
Mar 07, 2017 | 42.84 | 43.01 | 42.44 | 42.62 | 1,251,127 | -0.21(-0.48%) |
Mar 06, 2017 | 42.88 | 43.15 | 42.60 | 42.82 | 1,531,539 | +0.20(+0.47%) |
Mar 03, 2017 | 42.74 | 42.90 | 42.43 | 42.63 | 700,818 | -0.17(-0.39%) |
Mar 02, 2017 | 43.35 | 43.35 | 42.78 | 42.79 | 968,765 | -0.51(-1.18%) |
Mar 01, 2017 | 43.32 | 43.49 | 42.73 | 43.30 | 1,337,891 | +0.60(+1.41%) |
Feb 28, 2017 | 43.43 | 43.64 | 42.34 | 42.70 | 1,868,626 | -0.83(-1.90%) |
Feb 27, 2017 | 43.86 | 43.86 | 42.99 | 43.53 | 1,420,872 | -0.35(-0.79%) |
Feb 24, 2017 | 43.17 | 43.92 | 42.73 | 43.88 | 1,570,931 | +0.60(+1.38%) |
Feb 23, 2017 | 45.09 | 45.43 | 43.20 | 43.28 | 3,077,869 | -1.52(-3.40%) |
Feb 22, 2017 | 44.93 | 46.12 | 43.94 | 44.80 | 12,430,792 | +3.06(+7.33%) |
Feb 21, 2017 | 42.05 | 42.58 | 41.62 | 41.74 | 3,819,755 | -0.30(-0.71%) |
Feb 17, 2017 | 42.04 | 42.04 | 42.04 | 0 | -0.12(-0.27%) | |
Feb 16, 2017 | 41.97 | 42.16 | 41.78 | 42.15 | 1,167,341 | +0.11(+0.26%) |
Feb 15, 2017 | 41.57 | 42.06 | 41.41 | 42.05 | 1,218,932 | +0.47(+1.13%) |
Feb 14, 2017 | 41.63 | 41.74 | 41.38 | 41.58 | 933,507 | -0.07(-0.18%) |
Feb 13, 2017 | 41.37 | 42.09 | 41.19 | 41.65 | 1,026,521 | +0.46(+1.12%) |
Feb 10, 2017 | 40.62 | 41.41 | 40.54 | 41.19 | 1,104,402 | +0.54(+1.32%) |
Feb 09, 2017 | 40.33 | 40.75 | 40.28 | 40.65 | 893,092 | +0.23(+0.57%) |
Feb 08, 2017 | 40.95 | 40.95 | 40.23 | 40.42 | 1,804,511 | -0.56(-1.37%) |
Feb 07, 2017 | 41.66 | 41.78 | 40.89 | 40.98 | 1,257,019 | -0.60(-1.45%) |
Feb 06, 2017 | 40.82 | 41.62 | 40.82 | 41.58 | 1,602,223 | +0.35(+0.84%) |
Feb 03, 2017 | 41.18 | 41.39 | 40.96 | 41.24 | 1,579,068 | +0.03(+0.08%) |
Feb 02, 2017 | 39.88 | 41.22 | 39.80 | 41.20 | 2,279,867 | +1.38(+3.47%) |
Feb 01, 2017 | 40.06 | 40.31 | 39.55 | 39.82 | 1,664,398 | -0.13(-0.33%) |
Jan 31, 2017 | 39.27 | 39.97 | 38.91 | 39.95 | 5,953,091 | +0.78(+1.99%) |
Jan 30, 2017 | 40.32 | 40.32 | 39.01 | 39.18 | 2,122,688 | -1.37(-3.37%) |
Jan 27, 2017 | 40.63 | 40.76 | 40.30 | 40.54 | 1,038,083 | -0.07(-0.16%) |
Jan 26, 2017 | 41.19 | 41.29 | 40.57 | 40.61 | 1,294,075 | -0.55(-1.35%) |
Jan 25, 2017 | 40.57 | 41.29 | 40.57 | 41.16 | 1,734,060 | +0.55(+1.37%) |
Jan 24, 2017 | 40.25 | 40.64 | 39.90 | 40.61 | 1,511,221 | +0.74(+1.87%) |
Jan 23, 2017 | 39.65 | 39.93 | 39.48 | 39.86 | 1,469,125 | +0.26(+0.65%) |
Jan 20, 2017 | 39.50 | 39.77 | 39.22 | 39.61 | 1,050,827 | +0.22(+0.55%) |
Jan 19, 2017 | 39.57 | 39.85 | 39.27 | 39.39 | 718,271 | -0.12(-0.31%) |
Jan 18, 2017 | 39.66 | 39.87 | 39.44 | 39.51 | 911,525 | -0.15(-0.38%) |
Jan 17, 2017 | 40.09 | 40.24 | 39.47 | 39.66 | 898,803 | -0.48(-1.20%) |
Jan 13, 2017 | 40.14 | 40.14 | 40.14 | 0 | +0.12(+0.31%) | |
Jan 12, 2017 | 39.74 | 40.23 | 39.48 | 40.02 | 1,082,375 | +0.09(+0.23%) |
Jan 11, 2017 | 39.50 | 39.95 | 39.50 | 39.93 | 1,108,509 | +0.27(+0.69%) |
Jan 10, 2017 | 39.76 | 40.01 | 39.43 | 39.66 | 1,766,474 | -0.13(-0.33%) |
Jan 09, 2017 | 40.56 | 40.57 | 39.77 | 39.79 | 1,821,626 | -0.79(-1.94%) |
Jan 06, 2017 | 40.86 | 41.19 | 40.41 | 40.57 | 1,225,363 | -0.37(-0.91%) |
Jan 05, 2017 | 41.22 | 41.22 | 40.58 | 40.95 | 1,071,930 | -0.28(-0.68%) |
Jan 04, 2017 | 40.75 | 41.41 | 40.75 | 41.23 | 1,843,116 | +0.53(+1.30%) |