Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 42.28 | 42.59 | 42.04 | 42.08 | 1,218,032 | -0.37(-0.86%) |
Mar 30, 2017 | 42.34 | 42.60 | 42.33 | 42.45 | 298,622 | +0.10(+0.23%) |
Mar 29, 2017 | 42.55 | 42.57 | 42.28 | 42.35 | 393,971 | -0.24(-0.56%) |
Mar 28, 2017 | 42.18 | 42.86 | 42.18 | 42.59 | 424,926 | +0.29(+0.70%) |
Mar 27, 2017 | 41.89 | 42.35 | 41.75 | 42.30 | 369,479 | -0.10(-0.24%) |
Mar 24, 2017 | 42.79 | 42.82 | 42.23 | 42.40 | 523,603 | -0.29(-0.69%) |
Mar 23, 2017 | 42.62 | 43.09 | 42.47 | 42.70 | 330,861 | +0.02(+0.06%) |
Mar 22, 2017 | 42.41 | 42.68 | 42.12 | 42.67 | 582,113 | +0.27(+0.64%) |
Mar 21, 2017 | 43.59 | 43.67 | 42.31 | 42.40 | 639,619 | -1.14(-2.61%) |
Mar 20, 2017 | 42.39 | 43.55 | 42.20 | 43.54 | 951,204 | +1.24(+2.93%) |
Mar 17, 2017 | 42.31 | 42.48 | 41.99 | 42.30 | 2,840,677 | -0.32(-0.75%) |
Mar 16, 2017 | 42.79 | 42.86 | 42.51 | 42.62 | 342,431 | -0.03(-0.07%) |
Mar 15, 2017 | 42.31 | 42.81 | 42.31 | 42.65 | 604,627 | +0.57(+1.36%) |
Mar 14, 2017 | 42.14 | 42.37 | 42.08 | 42.08 | 367,978 | -0.30(-0.71%) |
Mar 13, 2017 | 42.39 | 42.56 | 42.11 | 42.38 | 356,378 | -0.03(-0.07%) |
Mar 10, 2017 | 42.16 | 42.51 | 42.13 | 42.41 | 718,355 | +0.41(+0.98%) |
Mar 09, 2017 | 42.15 | 42.24 | 41.76 | 42.00 | 545,595 | -0.06(-0.13%) |
Mar 08, 2017 | 42.06 | 42.27 | 42.02 | 42.05 | 483,599 | +0.05(+0.11%) |
Mar 07, 2017 | 42.38 | 42.39 | 41.99 | 42.00 | 823,433 | -0.29(-0.68%) |
Mar 06, 2017 | 42.55 | 42.82 | 42.29 | 42.29 | 533,527 | -0.54(-1.26%) |
Mar 03, 2017 | 42.80 | 42.94 | 42.64 | 42.83 | 281,627 | -0.10(-0.24%) |
Mar 02, 2017 | 43.19 | 43.29 | 42.90 | 42.94 | 392,724 | -0.32(-0.74%) |
Mar 01, 2017 | 42.88 | 43.41 | 42.86 | 43.25 | 570,997 | +0.85(+2.01%) |
Feb 28, 2017 | 42.39 | 42.58 | 42.28 | 42.40 | 636,213 | -0.14(-0.34%) |
Feb 27, 2017 | 42.36 | 42.75 | 42.36 | 42.55 | 763,983 | -0.06(-0.15%) |
Feb 24, 2017 | 42.23 | 42.61 | 42.23 | 42.61 | 547,271 | +0.06(+0.13%) |
Feb 23, 2017 | 42.39 | 42.67 | 42.35 | 42.55 | 620,089 | +0.16(+0.38%) |
Feb 22, 2017 | 42.42 | 42.65 | 42.26 | 42.39 | 688,343 | -0.18(-0.43%) |
Feb 21, 2017 | 42.08 | 42.60 | 42.03 | 42.58 | 497,491 | +0.54(+1.29%) |
Feb 17, 2017 | 42.04 | 42.04 | 42.04 | 0 | -0.36(-0.84%) | |
Feb 16, 2017 | 42.24 | 42.58 | 42.20 | 42.39 | 788,092 | +0.14(+0.34%) |
Feb 15, 2017 | 42.03 | 42.43 | 41.89 | 42.25 | 493,058 | +0.17(+0.39%) |
Feb 14, 2017 | 41.83 | 42.12 | 41.78 | 42.09 | 442,611 | +0.07(+0.17%) |
Feb 13, 2017 | 41.79 | 42.26 | 41.79 | 42.02 | 846,217 | +0.39(+0.95%) |
Feb 10, 2017 | 41.70 | 41.97 | 41.40 | 41.62 | 1,683,778 | -0.12(-0.28%) |
Feb 09, 2017 | 41.86 | 42.07 | 40.96 | 41.74 | 1,431,599 | -1.27(-2.96%) |
Feb 08, 2017 | 43.05 | 43.31 | 42.91 | 43.01 | 872,159 | -0.15(-0.35%) |
Feb 07, 2017 | 43.32 | 43.59 | 43.07 | 43.16 | 527,774 | -0.17(-0.38%) |
Feb 06, 2017 | 43.25 | 43.67 | 43.12 | 43.33 | 512,298 | -0.13(-0.31%) |
Feb 03, 2017 | 43.45 | 43.70 | 43.14 | 43.46 | 627,799 | +0.09(+0.22%) |
Feb 02, 2017 | 43.54 | 43.54 | 43.08 | 43.37 | 525,449 | -0.09(-0.22%) |
Feb 01, 2017 | 43.58 | 43.89 | 43.15 | 43.46 | 607,028 | +0.06(+0.15%) |
Jan 31, 2017 | 43.29 | 43.49 | 42.94 | 43.40 | 699,002 | +0.11(+0.26%) |
Jan 30, 2017 | 43.17 | 43.29 | 42.82 | 43.29 | 562,059 | -0.14(-0.33%) |
Jan 27, 2017 | 43.52 | 43.52 | 43.12 | 43.43 | 376,646 | +0.05(+0.11%) |
Jan 26, 2017 | 43.57 | 43.63 | 43.03 | 43.38 | 355,443 | -0.21(-0.49%) |
Jan 25, 2017 | 43.36 | 43.87 | 43.28 | 43.59 | 860,048 | +0.49(+1.14%) |
Jan 24, 2017 | 42.85 | 43.17 | 42.64 | 43.11 | 1,293,571 | +0.55(+1.30%) |
Jan 23, 2017 | 42.34 | 42.65 | 42.28 | 42.55 | 665,114 | +0.15(+0.35%) |
Jan 20, 2017 | 42.56 | 42.73 | 42.31 | 42.40 | 482,283 | +0.17(+0.39%) |
Jan 19, 2017 | 42.67 | 42.80 | 42.09 | 42.24 | 708,910 | -0.28(-0.65%) |
Jan 18, 2017 | 42.74 | 42.79 | 42.41 | 42.51 | 891,096 | -0.14(-0.33%) |
Jan 17, 2017 | 42.89 | 42.97 | 42.53 | 42.65 | 527,251 | -0.41(-0.95%) |
Jan 13, 2017 | 43.07 | 43.07 | 43.07 | 0 | +0.09(+0.20%) | |
Jan 12, 2017 | 42.90 | 43.03 | 42.48 | 42.98 | 505,592 | -0.19(-0.44%) |
Jan 11, 2017 | 42.86 | 43.22 | 42.69 | 43.17 | 438,626 | +0.39(+0.90%) |
Jan 10, 2017 | 42.36 | 42.99 | 42.29 | 42.78 | 560,904 | +0.24(+0.56%) |
Jan 09, 2017 | 42.55 | 42.76 | 42.30 | 42.54 | 686,545 | -0.10(-0.24%) |
Jan 06, 2017 | 42.41 | 42.78 | 42.30 | 42.65 | 351,138 | +0.21(+0.50%) |
Jan 05, 2017 | 42.75 | 43.04 | 42.12 | 42.43 | 710,367 | -0.38(-0.89%) |
Jan 04, 2017 | 42.20 | 43.04 | 42.20 | 42.81 | 557,057 | +0.70(+1.65%) |