Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 42.12 | 42.33 | 41.97 | 42.14 | 751,975 | -0.03(-0.07%) |
Mar 30, 2017 | 42.58 | 42.67 | 42.03 | 42.17 | 697,567 | -0.29(-0.68%) |
Mar 29, 2017 | 42.93 | 42.93 | 42.23 | 42.46 | 853,855 | -0.45(-1.05%) |
Mar 28, 2017 | 42.84 | 43.16 | 42.70 | 42.91 | 705,066 | +0.15(+0.35%) |
Mar 27, 2017 | 42.01 | 42.80 | 41.89 | 42.76 | 775,506 | +0.33(+0.78%) |
Mar 24, 2017 | 42.80 | 42.80 | 42.34 | 42.43 | 2,610,830 | -0.10(-0.24%) |
Mar 23, 2017 | 42.35 | 42.69 | 42.04 | 42.53 | 538,637 | +0.17(+0.40%) |
Mar 22, 2017 | 42.32 | 42.50 | 42.04 | 42.36 | 720,583 | -0.18(-0.42%) |
Mar 21, 2017 | 42.68 | 42.87 | 42.35 | 42.54 | 737,359 | -0.04(-0.09%) |
Mar 20, 2017 | 42.70 | 42.85 | 42.30 | 42.58 | 547,562 | -0.12(-0.28%) |
Mar 17, 2017 | 42.89 | 43.27 | 42.62 | 42.70 | 3,161,007 | -0.23(-0.54%) |
Mar 16, 2017 | 43.02 | 43.12 | 42.80 | 42.93 | 496,429 | -0.07(-0.16%) |
Mar 15, 2017 | 42.81 | 43.09 | 42.79 | 43.00 | 418,242 | +0.29(+0.68%) |
Mar 14, 2017 | 42.95 | 42.97 | 42.47 | 42.71 | 779,302 | -0.45(-1.04%) |
Mar 13, 2017 | 43.08 | 43.29 | 42.79 | 43.16 | 785,412 | +0.10(+0.23%) |
Mar 10, 2017 | 43.27 | 43.29 | 42.50 | 43.06 | 912,507 | -0.04(-0.09%) |
Mar 09, 2017 | 43.00 | 43.43 | 42.73 | 43.10 | 631,971 | -0.02(-0.05%) |
Mar 08, 2017 | 43.43 | 43.90 | 43.04 | 43.12 | 814,442 | -0.32(-0.74%) |
Mar 07, 2017 | 43.20 | 43.50 | 42.97 | 43.44 | 964,999 | +0.24(+0.56%) |
Mar 06, 2017 | 42.78 | 43.27 | 42.43 | 43.20 | 718,175 | +0.38(+0.89%) |
Mar 03, 2017 | 43.06 | 43.07 | 42.67 | 42.82 | 634,453 | -0.14(-0.33%) |
Mar 02, 2017 | 42.88 | 43.20 | 42.84 | 42.96 | 499,606 | -0.03(-0.07%) |
Mar 01, 2017 | 42.95 | 43.24 | 42.68 | 42.99 | 1,524,424 | +0.07(+0.16%) |
Feb 28, 2017 | 42.82 | 43.15 | 42.64 | 42.92 | 1,196,065 | +0.11(+0.26%) |
Feb 27, 2017 | 42.76 | 43.03 | 42.23 | 42.81 | 2,078,308 | +0.29(+0.68%) |
Feb 24, 2017 | 42.81 | 43.49 | 42.46 | 42.52 | 1,347,459 | +0.20(+0.47%) |
Feb 23, 2017 | 42.90 | 42.90 | 42.21 | 42.32 | 836,197 | -0.23(-0.54%) |
Feb 22, 2017 | 42.63 | 42.77 | 42.50 | 42.55 | 1,274,828 | -0.28(-0.65%) |
Feb 21, 2017 | 42.96 | 42.98 | 42.62 | 42.83 | 761,013 | -0.03(-0.07%) |
Feb 17, 2017 | 42.86 | 42.86 | 42.86 | 0 | +0.18(+0.42%) | |
Feb 16, 2017 | 41.35 | 42.80 | 41.28 | 42.68 | 1,180,388 | +1.78(+4.35%) |
Feb 15, 2017 | 41.11 | 41.31 | 40.85 | 40.90 | 640,356 | -0.24(-0.58%) |
Feb 14, 2017 | 41.05 | 41.14 | 40.66 | 41.14 | 465,206 | +0.11(+0.27%) |
Feb 13, 2017 | 41.16 | 41.22 | 40.80 | 41.03 | 466,707 | -0.14(-0.34%) |
Feb 10, 2017 | 41.00 | 41.18 | 40.74 | 41.17 | 1,510,984 | +0.37(+0.91%) |
Feb 09, 2017 | 40.85 | 41.16 | 40.55 | 40.80 | 708,655 | +0.09(+0.22%) |
Feb 08, 2017 | 40.54 | 40.77 | 40.14 | 40.71 | 730,933 | +0.16(+0.39%) |
Feb 07, 2017 | 40.75 | 40.94 | 40.34 | 40.55 | 660,675 | -0.25(-0.61%) |
Feb 06, 2017 | 41.41 | 41.42 | 40.55 | 40.80 | 845,971 | -0.61(-1.47%) |
Feb 03, 2017 | 41.08 | 41.67 | 41.03 | 41.41 | 1,065,920 | +0.37(+0.90%) |
Feb 02, 2017 | 40.54 | 41.04 | 40.48 | 41.04 | 620,443 | +0.59(+1.46%) |
Feb 01, 2017 | 40.41 | 40.53 | 39.90 | 40.45 | 608,703 | +0.08(+0.20%) |
Jan 31, 2017 | 40.48 | 40.59 | 40.17 | 40.37 | 1,406,468 | -0.10(-0.25%) |
Jan 30, 2017 | 41.12 | 41.12 | 40.32 | 40.47 | 780,543 | -0.64(-1.56%) |
Jan 27, 2017 | 41.60 | 41.81 | 41.08 | 41.11 | 468,740 | -0.54(-1.30%) |
Jan 26, 2017 | 41.71 | 41.83 | 41.51 | 41.65 | 456,677 | -0.23(-0.55%) |
Jan 25, 2017 | 42.02 | 42.42 | 41.87 | 41.88 | 443,904 | -0.05(-0.12%) |
Jan 24, 2017 | 40.94 | 42.03 | 40.87 | 41.93 | 550,114 | +1.01(+2.47%) |
Jan 23, 2017 | 41.70 | 41.70 | 40.77 | 40.92 | 747,433 | -0.87(-2.08%) |
Jan 20, 2017 | 41.79 | 42.44 | 41.70 | 41.79 | 784,388 | +0.12(+0.29%) |
Jan 19, 2017 | 41.83 | 41.94 | 41.57 | 41.67 | 324,477 | -0.17(-0.41%) |
Jan 18, 2017 | 42.30 | 42.46 | 41.76 | 41.84 | 834,536 | -0.63(-1.48%) |
Jan 17, 2017 | 41.96 | 42.70 | 41.95 | 42.47 | 710,547 | +0.46(+1.09%) |
Jan 16, 2017 | 42.00 | 42.17 | 41.85 | 42.01 | 288,590 | +0.00(+0.00%) |
Jan 13, 2017 | 41.86 | 42.03 | 41.54 | 42.01 | 500,301 | +0.18(+0.43%) |
Jan 12, 2017 | 41.94 | 42.05 | 41.59 | 41.83 | 497,545 | -0.04(-0.10%) |
Jan 11, 2017 | 41.90 | 41.90 | 41.38 | 41.87 | 734,049 | +0.19(+0.46%) |
Jan 10, 2017 | 41.76 | 41.86 | 41.63 | 41.68 | 627,636 | -0.05(-0.12%) |
Jan 09, 2017 | 41.90 | 42.00 | 41.53 | 41.73 | 472,595 | -0.24(-0.57%) |
Jan 06, 2017 | 42.30 | 42.39 | 41.84 | 41.97 | 545,752 | -0.28(-0.66%) |
Jan 05, 2017 | 42.16 | 42.31 | 42.00 | 42.25 | 615,217 | +0.10(+0.24%) |
Jan 04, 2017 | 42.20 | 42.47 | 41.96 | 42.15 | 707,699 | +0.02(+0.05%) |