Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 41.57 | 41.87 | 41.21 | 41.21 | 3,059,701 | -0.58(-1.38%) |
Mar 30, 2017 | 40.55 | 42.00 | 40.52 | 41.79 | 3,300,120 | +1.18(+2.90%) |
Mar 29, 2017 | 40.93 | 41.00 | 40.34 | 40.61 | 3,210,805 | -0.34(-0.84%) |
Mar 28, 2017 | 39.52 | 41.34 | 39.52 | 40.95 | 4,462,181 | +1.27(+3.20%) |
Mar 27, 2017 | 38.53 | 39.82 | 38.13 | 39.68 | 5,115,709 | -0.65(-1.61%) |
Mar 24, 2017 | 40.74 | 41.05 | 39.63 | 40.33 | 4,833,449 | -0.06(-0.14%) |
Mar 23, 2017 | 39.90 | 41.49 | 39.75 | 40.39 | 5,198,012 | +0.35(+0.88%) |
Mar 22, 2017 | 39.79 | 40.35 | 38.93 | 40.03 | 6,667,430 | -0.04(-0.09%) |
Mar 21, 2017 | 43.45 | 43.48 | 39.93 | 40.07 | 7,740,016 | -2.97(-6.89%) |
Mar 20, 2017 | 43.69 | 43.82 | 42.96 | 43.04 | 3,348,092 | -0.89(-2.02%) |
Mar 17, 2017 | 44.91 | 44.96 | 43.79 | 43.92 | 2,948,767 | -0.84(-1.89%) |
Mar 16, 2017 | 44.79 | 45.34 | 44.48 | 44.77 | 3,034,194 | +0.32(+0.73%) |
Mar 15, 2017 | 44.34 | 44.78 | 44.06 | 44.44 | 4,894,081 | +0.34(+0.78%) |
Mar 14, 2017 | 43.98 | 44.15 | 43.37 | 44.10 | 2,842,325 | -0.26(-0.59%) |
Mar 13, 2017 | 44.29 | 44.54 | 43.88 | 44.36 | 2,295,480 | +0.19(+0.44%) |
Mar 10, 2017 | 45.00 | 45.03 | 43.45 | 44.16 | 3,721,043 | -0.09(-0.21%) |
Mar 09, 2017 | 44.46 | 45.12 | 43.73 | 44.26 | 3,365,243 | +0.05(+0.10%) |
Mar 08, 2017 | 45.60 | 45.75 | 44.16 | 44.21 | 3,813,179 | -0.45(-1.00%) |
Mar 07, 2017 | 44.84 | 45.05 | 44.42 | 44.66 | 2,558,512 | -0.41(-0.91%) |
Mar 06, 2017 | 45.06 | 45.32 | 44.48 | 45.06 | 3,078,870 | -0.71(-1.56%) |
Mar 03, 2017 | 45.65 | 45.99 | 45.25 | 45.78 | 3,567,267 | +0.33(+0.74%) |
Mar 02, 2017 | 47.22 | 47.26 | 45.39 | 45.45 | 4,588,490 | -1.58(-3.36%) |
Mar 01, 2017 | 46.23 | 47.44 | 46.00 | 47.02 | 5,568,447 | +2.66(+6.01%) |
Feb 28, 2017 | 44.49 | 44.59 | 43.90 | 44.36 | 3,007,563 | -0.40(-0.89%) |
Feb 27, 2017 | 44.19 | 44.89 | 44.19 | 44.76 | 3,118,645 | +0.51(+1.15%) |
Feb 24, 2017 | 43.65 | 44.26 | 43.61 | 44.25 | 3,869,354 | -0.55(-1.22%) |
Feb 23, 2017 | 44.81 | 44.86 | 43.95 | 44.80 | 3,627,935 | +0.29(+0.65%) |
Feb 22, 2017 | 44.09 | 44.68 | 44.01 | 44.51 | 3,216,816 | +0.07(+0.17%) |
Feb 21, 2017 | 44.06 | 44.55 | 44.00 | 44.43 | 4,609,303 | +0.81(+1.85%) |
Feb 17, 2017 | 43.63 | 43.63 | 43.63 | 0 | -0.06(-0.13%) | |
Feb 16, 2017 | 43.63 | 43.86 | 43.01 | 43.68 | 4,314,878 | -0.04(-0.08%) |
Feb 15, 2017 | 43.51 | 43.89 | 42.69 | 43.72 | 5,081,204 | +0.71(+1.66%) |
Feb 14, 2017 | 42.05 | 43.07 | 41.68 | 43.00 | 4,516,075 | +1.02(+2.43%) |
Feb 13, 2017 | 41.36 | 42.41 | 41.33 | 41.98 | 3,730,324 | +1.14(+2.80%) |
Feb 10, 2017 | 40.80 | 41.08 | 40.42 | 40.84 | 3,612,164 | +0.41(+1.01%) |
Feb 09, 2017 | 39.56 | 40.55 | 39.43 | 40.43 | 3,882,091 | +1.22(+3.10%) |
Feb 08, 2017 | 39.28 | 39.37 | 38.74 | 39.22 | 2,776,260 | -0.39(-0.98%) |
Feb 07, 2017 | 40.18 | 40.31 | 39.47 | 39.61 | 3,058,699 | -0.19(-0.49%) |
Feb 06, 2017 | 39.63 | 40.43 | 39.63 | 39.80 | 3,032,773 | -0.37(-0.92%) |
Feb 03, 2017 | 39.62 | 40.32 | 39.34 | 40.17 | 6,218,238 | +1.88(+4.92%) |
Feb 02, 2017 | 37.96 | 38.64 | 37.57 | 38.29 | 2,321,598 | +0.01(+0.02%) |
Feb 01, 2017 | 39.15 | 39.56 | 38.08 | 38.28 | 3,811,926 | -0.24(-0.63%) |
Jan 31, 2017 | 38.54 | 39.16 | 38.10 | 38.52 | 3,284,718 | -0.47(-1.21%) |
Jan 30, 2017 | 39.03 | 39.09 | 38.16 | 38.99 | 3,834,413 | -0.69(-1.73%) |
Jan 27, 2017 | 40.27 | 40.29 | 39.53 | 39.68 | 2,423,811 | -0.63(-1.57%) |
Jan 26, 2017 | 40.30 | 40.58 | 39.99 | 40.31 | 3,635,942 | +0.12(+0.30%) |
Jan 25, 2017 | 39.89 | 40.26 | 39.50 | 40.19 | 3,994,614 | +1.25(+3.22%) |
Jan 24, 2017 | 38.22 | 39.25 | 37.95 | 38.94 | 3,954,479 | +0.97(+2.57%) |
Jan 23, 2017 | 38.00 | 38.39 | 37.47 | 37.96 | 2,652,941 | -0.19(-0.49%) |
Jan 20, 2017 | 38.06 | 38.40 | 37.79 | 38.15 | 3,656,214 | +0.47(+1.26%) |
Jan 19, 2017 | 38.47 | 38.57 | 37.34 | 37.68 | 3,908,310 | -0.71(-1.84%) |
Jan 18, 2017 | 38.11 | 38.39 | 37.20 | 38.38 | 3,542,585 | +0.65(+1.72%) |
Jan 17, 2017 | 38.85 | 38.89 | 37.48 | 37.73 | 5,251,561 | -1.66(-4.22%) |
Jan 13, 2017 | 39.39 | 39.39 | 39.39 | 0 | +0.36(+0.93%) | |
Jan 12, 2017 | 39.02 | 39.19 | 37.99 | 39.03 | 4,775,890 | -0.50(-1.27%) |
Jan 11, 2017 | 39.22 | 39.53 | 38.62 | 39.53 | 5,031,230 | +0.32(+0.83%) |
Jan 10, 2017 | 39.22 | 39.89 | 38.80 | 39.21 | 3,348,913 | +0.04(+0.09%) |
Jan 09, 2017 | 39.50 | 39.76 | 39.03 | 39.17 | 3,605,931 | -0.76(-1.91%) |
Jan 06, 2017 | 39.88 | 40.36 | 39.44 | 39.93 | 3,462,638 | +0.35(+0.89%) |
Jan 05, 2017 | 39.92 | 40.06 | 38.67 | 39.58 | 4,286,810 | -0.58(-1.46%) |
Jan 04, 2017 | 39.10 | 40.30 | 39.10 | 40.16 | 4,788,977 | +1.22(+3.12%) |