Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 44.19 | 45.23 | 44.08 | 44.44 | 204,634 | +0.18(+0.41%) |
Mar 30, 2017 | 44.11 | 44.40 | 43.97 | 44.26 | 81,281 | +0.03(+0.07%) |
Mar 29, 2017 | 43.54 | 44.67 | 43.36 | 44.23 | 80,854 | +0.54(+1.24%) |
Mar 28, 2017 | 43.20 | 43.86 | 43.09 | 43.69 | 104,535 | +0.16(+0.37%) |
Mar 27, 2017 | 42.98 | 43.65 | 42.85 | 43.53 | 80,028 | +0.30(+0.69%) |
Mar 24, 2017 | 42.85 | 43.60 | 42.85 | 43.23 | 70,325 | +0.34(+0.79%) |
Mar 23, 2017 | 42.79 | 43.25 | 42.70 | 42.89 | 92,954 | -0.06(-0.14%) |
Mar 22, 2017 | 43.14 | 43.75 | 41.41 | 42.95 | 71,427 | -0.47(-1.08%) |
Mar 21, 2017 | 44.47 | 44.48 | 43.41 | 43.42 | 113,186 | -0.97(-2.19%) |
Mar 20, 2017 | 45.50 | 45.50 | 44.39 | 44.39 | 77,461 | -1.20(-2.63%) |
Mar 17, 2017 | 46.09 | 46.58 | 45.53 | 45.59 | 181,477 | -0.55(-1.19%) |
Mar 16, 2017 | 46.45 | 46.45 | 45.64 | 46.14 | 94,239 | -0.30(-0.65%) |
Mar 15, 2017 | 46.03 | 47.24 | 45.87 | 46.44 | 114,666 | +0.86(+1.89%) |
Mar 14, 2017 | 44.79 | 46.43 | 44.79 | 45.58 | 135,589 | +0.08(+0.18%) |
Mar 13, 2017 | 45.01 | 46.24 | 44.18 | 45.50 | 118,098 | +0.67(+1.49%) |
Mar 10, 2017 | 39.00 | 46.51 | 38.04 | 44.83 | 223,594 | +3.57(+8.65%) |
Mar 09, 2017 | 41.08 | 41.64 | 40.95 | 41.26 | 33,974 | +0.04(+0.10%) |
Mar 08, 2017 | 41.56 | 41.85 | 40.92 | 41.22 | 46,057 | -0.38(-0.91%) |
Mar 07, 2017 | 40.98 | 41.74 | 40.73 | 41.60 | 49,048 | +0.22(+0.53%) |
Mar 06, 2017 | 41.68 | 41.68 | 41.09 | 41.38 | 35,479 | -0.59(-1.41%) |
Mar 03, 2017 | 41.51 | 42.03 | 41.38 | 41.97 | 34,239 | +0.07(+0.17%) |
Mar 02, 2017 | 41.74 | 41.98 | 41.31 | 41.90 | 56,741 | +0.40(+0.96%) |
Mar 01, 2017 | 41.10 | 41.80 | 40.74 | 41.50 | 75,357 | +0.88(+2.17%) |
Feb 28, 2017 | 41.36 | 41.52 | 40.50 | 40.62 | 110,928 | -0.97(-2.33%) |
Feb 27, 2017 | 41.69 | 42.15 | 41.43 | 41.59 | 67,416 | -0.16(-0.38%) |
Feb 24, 2017 | 41.04 | 41.85 | 40.96 | 41.75 | 120,539 | +0.37(+0.89%) |
Feb 23, 2017 | 42.06 | 42.06 | 41.31 | 41.38 | 64,257 | -0.47(-1.12%) |
Feb 22, 2017 | 41.49 | 42.56 | 41.39 | 41.85 | 86,438 | +0.35(+0.84%) |
Feb 21, 2017 | 41.18 | 42.05 | 41.08 | 41.50 | 94,419 | +0.61(+1.49%) |
Feb 17, 2017 | 40.89 | 40.89 | 40.89 | 0 | -0.47(-1.14%) | |
Feb 16, 2017 | 41.34 | 41.96 | 41.04 | 41.36 | 69,306 | -0.08(-0.19%) |
Feb 15, 2017 | 40.09 | 41.52 | 40.09 | 41.44 | 82,511 | +1.19(+2.96%) |
Feb 14, 2017 | 40.52 | 40.68 | 40.17 | 40.25 | 41,877 | -0.50(-1.23%) |
Feb 13, 2017 | 40.98 | 40.98 | 40.27 | 40.75 | 40,274 | -0.01(-0.02%) |
Feb 10, 2017 | 40.20 | 40.96 | 39.72 | 40.76 | 61,806 | +0.73(+1.82%) |
Feb 09, 2017 | 39.68 | 40.32 | 39.64 | 40.03 | 36,477 | +0.49(+1.24%) |
Feb 08, 2017 | 39.68 | 39.92 | 39.31 | 39.54 | 49,175 | -0.23(-0.58%) |
Feb 07, 2017 | 39.85 | 40.19 | 39.58 | 39.77 | 72,047 | -0.07(-0.18%) |
Feb 06, 2017 | 39.96 | 40.22 | 39.62 | 39.84 | 35,619 | -0.37(-0.92%) |
Feb 03, 2017 | 40.00 | 40.41 | 39.57 | 40.21 | 45,434 | +0.41(+1.03%) |
Feb 02, 2017 | 38.77 | 39.82 | 38.67 | 39.80 | 76,063 | +0.91(+2.34%) |
Feb 01, 2017 | 38.70 | 39.33 | 38.61 | 38.89 | 50,017 | +0.24(+0.62%) |
Jan 31, 2017 | 38.30 | 38.97 | 38.04 | 38.65 | 78,407 | +0.32(+0.83%) |
Jan 30, 2017 | 39.22 | 39.22 | 38.27 | 38.33 | 45,713 | -1.03(-2.62%) |
Jan 27, 2017 | 39.04 | 39.77 | 39.04 | 39.36 | 71,509 | +0.26(+0.66%) |
Jan 26, 2017 | 38.74 | 39.35 | 38.26 | 39.10 | 47,706 | -0.05(-0.13%) |
Jan 25, 2017 | 38.38 | 39.20 | 38.38 | 39.15 | 51,562 | +1.05(+2.76%) |
Jan 24, 2017 | 37.30 | 38.26 | 36.89 | 38.10 | 212,189 | +0.85(+2.28%) |
Jan 23, 2017 | 37.64 | 37.90 | 36.78 | 37.25 | 47,698 | -0.28(-0.75%) |
Jan 20, 2017 | 37.50 | 37.69 | 35.65 | 37.53 | 55,278 | +0.21(+0.56%) |
Jan 19, 2017 | 38.02 | 38.36 | 37.27 | 37.32 | 42,474 | -0.76(-2.00%) |
Jan 18, 2017 | 38.37 | 38.39 | 37.46 | 38.08 | 51,093 | -0.09(-0.24%) |
Jan 17, 2017 | 38.77 | 38.77 | 38.10 | 38.17 | 69,341 | -0.85(-2.18%) |
Jan 13, 2017 | 39.02 | 39.02 | 39.02 | 0 | +0.91(+2.39%) | |
Jan 12, 2017 | 38.67 | 38.88 | 37.97 | 38.11 | 48,208 | -0.67(-1.73%) |
Jan 11, 2017 | 39.18 | 39.48 | 38.41 | 38.78 | 47,133 | -0.42(-1.07%) |
Jan 10, 2017 | 39.08 | 39.59 | 38.87 | 39.20 | 82,215 | +0.04(+0.10%) |
Jan 09, 2017 | 39.46 | 39.74 | 38.95 | 39.16 | 146,890 | -0.29(-0.74%) |
Jan 06, 2017 | 39.17 | 39.50 | 38.97 | 39.45 | 47,317 | +0.25(+0.64%) |
Jan 05, 2017 | 39.21 | 39.49 | 38.70 | 39.20 | 48,084 | -0.18(-0.46%) |
Jan 04, 2017 | 38.37 | 39.53 | 38.24 | 39.38 | 100,176 | +1.01(+2.63%) |