Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 38.52 | 39.11 | 38.31 | 38.91 | 2,489,634 | +0.25(+0.65%) |
Mar 30, 2017 | 38.87 | 38.96 | 38.63 | 38.66 | 1,176,712 | -0.17(-0.44%) |
Mar 29, 2017 | 39.00 | 39.10 | 38.62 | 38.83 | 2,774,919 | -0.30(-0.78%) |
Mar 28, 2017 | 38.78 | 39.46 | 38.70 | 39.13 | 2,861,521 | +0.25(+0.64%) |
Mar 27, 2017 | 39.50 | 39.50 | 37.98 | 38.88 | 7,735,832 | -1.00(-2.51%) |
Mar 24, 2017 | 40.58 | 40.58 | 39.58 | 39.88 | 2,363,705 | -0.71(-1.74%) |
Mar 23, 2017 | 40.50 | 40.83 | 40.37 | 40.58 | 1,044,624 | +0.04(+0.11%) |
Mar 22, 2017 | 40.57 | 40.74 | 40.16 | 40.54 | 1,318,963 | +0.04(+0.11%) |
Mar 21, 2017 | 41.29 | 41.50 | 40.44 | 40.50 | 1,419,753 | -0.75(-1.82%) |
Mar 20, 2017 | 41.19 | 41.45 | 40.98 | 41.25 | 1,677,267 | +0.12(+0.30%) |
Mar 17, 2017 | 41.12 | 41.21 | 40.78 | 41.12 | 1,448,951 | +0.16(+0.39%) |
Mar 16, 2017 | 41.15 | 41.15 | 40.83 | 40.96 | 2,881,342 | -0.02(-0.04%) |
Mar 15, 2017 | 40.93 | 41.11 | 40.79 | 40.98 | 1,724,747 | +0.36(+0.88%) |
Mar 14, 2017 | 40.21 | 40.85 | 40.16 | 40.62 | 1,811,152 | +0.41(+1.02%) |
Mar 13, 2017 | 40.45 | 40.53 | 39.83 | 40.21 | 1,442,483 | -0.15(-0.38%) |
Mar 10, 2017 | 40.30 | 40.66 | 40.23 | 40.36 | 1,782,237 | +0.32(+0.80%) |
Mar 09, 2017 | 39.50 | 40.05 | 39.28 | 40.04 | 4,862,432 | +0.69(+1.75%) |
Mar 08, 2017 | 39.72 | 39.82 | 39.31 | 39.35 | 4,420,739 | -0.29(-0.74%) |
Mar 07, 2017 | 40.35 | 40.39 | 39.46 | 39.65 | 3,718,542 | -0.79(-1.94%) |
Mar 06, 2017 | 41.01 | 41.22 | 40.24 | 40.43 | 3,838,671 | -0.90(-2.18%) |
Mar 03, 2017 | 41.67 | 41.71 | 41.10 | 41.33 | 2,787,867 | -0.37(-0.88%) |
Mar 02, 2017 | 42.16 | 42.23 | 41.68 | 41.70 | 1,234,818 | -0.37(-0.87%) |
Mar 01, 2017 | 41.83 | 42.41 | 41.71 | 42.07 | 2,500,892 | +0.71(+1.73%) |
Feb 28, 2017 | 41.30 | 41.67 | 41.15 | 41.35 | 2,687,289 | -0.19(-0.45%) |
Feb 27, 2017 | 41.90 | 42.08 | 41.41 | 41.54 | 2,486,287 | -0.51(-1.21%) |
Feb 24, 2017 | 42.48 | 42.48 | 41.90 | 42.05 | 1,895,473 | -0.56(-1.32%) |
Feb 23, 2017 | 42.62 | 42.99 | 42.56 | 42.61 | 1,661,996 | +0.15(+0.36%) |
Feb 22, 2017 | 42.57 | 42.76 | 42.16 | 42.46 | 1,117,820 | -0.20(-0.46%) |
Feb 21, 2017 | 42.21 | 42.72 | 42.21 | 42.65 | 1,645,247 | +0.16(+0.38%) |
Feb 17, 2017 | 42.49 | 42.49 | 42.49 | 0 | -0.13(-0.31%) | |
Feb 16, 2017 | 42.47 | 42.88 | 42.44 | 42.62 | 1,250,860 | +0.26(+0.61%) |
Feb 15, 2017 | 41.83 | 42.48 | 41.81 | 42.37 | 1,339,877 | +0.44(+1.06%) |
Feb 14, 2017 | 41.71 | 41.98 | 41.61 | 41.92 | 1,743,575 | +0.12(+0.28%) |
Feb 13, 2017 | 42.69 | 42.82 | 41.80 | 41.81 | 3,038,465 | -0.75(-1.76%) |
Feb 10, 2017 | 41.93 | 43.05 | 41.17 | 42.55 | 4,425,400 | +0.61(+1.46%) |
Feb 09, 2017 | 41.17 | 42.28 | 40.43 | 41.94 | 9,898,818 | -2.74(-6.13%) |
Feb 08, 2017 | 43.99 | 45.04 | 43.87 | 44.68 | 3,475,007 | +0.64(+1.45%) |
Feb 07, 2017 | 44.11 | 44.30 | 43.86 | 44.04 | 1,340,954 | -0.06(-0.14%) |
Feb 06, 2017 | 44.01 | 44.40 | 43.85 | 44.10 | 1,538,647 | -0.09(-0.20%) |
Feb 03, 2017 | 44.46 | 44.64 | 43.70 | 44.19 | 2,717,465 | -0.10(-0.22%) |
Feb 02, 2017 | 43.43 | 44.39 | 42.94 | 44.29 | 2,892,247 | +0.78(+1.80%) |
Feb 01, 2017 | 43.29 | 43.75 | 43.19 | 43.51 | 1,230,744 | +0.36(+0.82%) |
Jan 31, 2017 | 43.11 | 43.34 | 42.60 | 43.15 | 1,295,876 | -0.07(-0.16%) |
Jan 30, 2017 | 44.14 | 44.14 | 42.92 | 43.22 | 931,278 | -0.55(-1.26%) |
Jan 27, 2017 | 43.80 | 43.94 | 43.56 | 43.77 | 1,281,514 | -0.03(-0.06%) |
Jan 26, 2017 | 43.67 | 43.81 | 43.41 | 43.80 | 1,758,270 | +0.04(+0.10%) |
Jan 25, 2017 | 43.92 | 44.13 | 43.57 | 43.75 | 2,183,090 | -0.06(-0.14%) |
Jan 24, 2017 | 43.36 | 43.86 | 43.27 | 43.82 | 1,032,178 | +0.66(+1.53%) |
Jan 23, 2017 | 42.97 | 43.19 | 42.77 | 43.16 | 1,163,680 | +0.21(+0.50%) |
Jan 20, 2017 | 43.04 | 43.19 | 42.76 | 42.94 | 1,433,142 | +0.13(+0.31%) |
Jan 19, 2017 | 43.11 | 43.35 | 42.60 | 42.81 | 1,532,598 | -0.43(-0.99%) |
Jan 18, 2017 | 43.00 | 43.33 | 42.78 | 43.24 | 1,259,996 | +0.31(+0.73%) |
Jan 17, 2017 | 42.40 | 43.04 | 42.10 | 42.93 | 1,289,937 | +0.20(+0.46%) |
Jan 13, 2017 | 42.73 | 42.73 | 42.73 | 0 | -0.22(-0.52%) | |
Jan 12, 2017 | 42.77 | 43.02 | 42.51 | 42.95 | 927,473 | -0.03(-0.06%) |
Jan 11, 2017 | 42.68 | 43.00 | 42.46 | 42.98 | 2,032,293 | +0.45(+1.07%) |
Jan 10, 2017 | 42.00 | 42.62 | 41.72 | 42.53 | 2,297,333 | +0.65(+1.55%) |
Jan 09, 2017 | 42.08 | 42.08 | 41.71 | 41.88 | 1,108,476 | -0.10(-0.23%) |
Jan 06, 2017 | 42.15 | 42.26 | 41.90 | 41.98 | 747,299 | -0.18(-0.42%) |
Jan 05, 2017 | 41.99 | 42.34 | 41.82 | 42.15 | 2,105,275 | +0.15(+0.36%) |
Jan 04, 2017 | 41.59 | 42.02 | 41.49 | 42.00 | 1,805,936 | +0.63(+1.53%) |