Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 39.89 | 40.05 | 39.50 | 39.54 | 935,593 | -0.47(-1.17%) |
Mar 30, 2017 | 38.76 | 40.20 | 38.71 | 40.01 | 1,379,729 | +1.34(+3.47%) |
Mar 29, 2017 | 38.67 | 38.75 | 37.99 | 38.67 | 1,251,983 | -0.13(-0.33%) |
Mar 28, 2017 | 38.48 | 39.05 | 38.14 | 38.79 | 1,633,769 | +0.19(+0.49%) |
Mar 27, 2017 | 38.36 | 38.69 | 37.61 | 38.60 | 1,706,277 | -0.73(-1.85%) |
Mar 24, 2017 | 40.01 | 40.24 | 39.26 | 39.33 | 1,426,387 | -0.48(-1.21%) |
Mar 23, 2017 | 39.46 | 40.42 | 39.24 | 39.81 | 1,325,848 | +0.30(+0.76%) |
Mar 22, 2017 | 39.46 | 40.23 | 38.71 | 39.51 | 1,745,061 | -0.32(-0.81%) |
Mar 21, 2017 | 42.49 | 42.49 | 39.65 | 39.84 | 1,539,988 | -2.20(-5.24%) |
Mar 20, 2017 | 42.63 | 42.63 | 41.99 | 42.04 | 576,731 | -0.66(-1.54%) |
Mar 17, 2017 | 43.12 | 43.22 | 42.13 | 42.70 | 1,886,451 | -0.26(-0.61%) |
Mar 16, 2017 | 42.78 | 43.38 | 42.52 | 42.96 | 685,049 | +0.54(+1.27%) |
Mar 15, 2017 | 43.23 | 43.53 | 42.01 | 42.42 | 912,971 | -0.58(-1.34%) |
Mar 14, 2017 | 42.53 | 43.09 | 42.21 | 43.00 | 602,986 | +0.09(+0.22%) |
Mar 13, 2017 | 43.16 | 42.36 | 42.90 | 598,784 | +0.36(+0.84%) | |
Mar 10, 2017 | 43.36 | 43.47 | 41.89 | 42.55 | 1,338,854 | -0.36(-0.85%) |
Mar 09, 2017 | 43.49 | 43.64 | 42.85 | 42.91 | 992,244 | -0.32(-0.75%) |
Mar 08, 2017 | 44.33 | 44.67 | 43.19 | 43.23 | 778,626 | -0.40(-0.92%) |
Mar 07, 2017 | 44.09 | 44.24 | 43.57 | 43.64 | 732,875 | -0.49(-1.11%) |
Mar 06, 2017 | 43.93 | 44.40 | 43.71 | 44.13 | 480,241 | -0.21(-0.48%) |
Mar 03, 2017 | 43.94 | 44.47 | 43.74 | 44.34 | 608,051 | +0.62(+1.41%) |
Mar 02, 2017 | 44.90 | 44.90 | 43.72 | 43.72 | 1,047,999 | -1.58(-3.49%) |
Mar 01, 2017 | 44.51 | 45.44 | 44.04 | 45.30 | 1,160,507 | +1.90(+4.37%) |
Feb 28, 2017 | 43.46 | 43.84 | 43.00 | 43.41 | 681,882 | -0.36(-0.83%) |
Feb 27, 2017 | 43.60 | 43.80 | 43.51 | 43.77 | 774,941 | +0.16(+0.36%) |
Feb 24, 2017 | 43.47 | 43.90 | 43.36 | 43.61 | 617,952 | -0.53(-1.20%) |
Feb 23, 2017 | 44.30 | 44.33 | 43.61 | 44.14 | 522,738 | -0.17(-0.37%) |
Feb 22, 2017 | 44.13 | 44.49 | 43.83 | 44.31 | 526,273 | +0.03(+0.07%) |
Feb 21, 2017 | 44.30 | 44.56 | 43.84 | 44.28 | 525,222 | +0.12(+0.27%) |
Feb 17, 2017 | 44.16 | 44.16 | 44.16 | 0 | +0.20(+0.45%) | |
Feb 16, 2017 | 43.78 | 43.97 | 43.50 | 43.96 | 524,240 | +0.09(+0.22%) |
Feb 15, 2017 | 43.86 | 44.03 | 43.44 | 43.87 | 686,171 | +0.43(+0.98%) |
Feb 14, 2017 | 42.44 | 43.56 | 42.24 | 43.44 | 1,280,853 | +1.00(+2.35%) |
Feb 13, 2017 | 41.84 | 42.61 | 41.76 | 42.44 | 818,438 | +0.86(+2.07%) |
Feb 10, 2017 | 41.56 | 41.83 | 41.23 | 41.58 | 1,042,533 | +0.19(+0.46%) |
Feb 09, 2017 | 40.75 | 41.53 | 40.61 | 41.39 | 539,657 | +0.88(+2.17%) |
Feb 08, 2017 | 40.63 | 40.63 | 39.99 | 40.51 | 810,868 | -0.41(-1.00%) |
Feb 07, 2017 | 41.48 | 41.53 | 40.60 | 40.92 | 725,274 | -0.35(-0.84%) |
Feb 06, 2017 | 41.73 | 42.01 | 41.14 | 41.27 | 686,879 | -0.95(-2.25%) |
Feb 03, 2017 | 41.24 | 42.28 | 41.16 | 42.22 | 709,533 | +1.50(+3.69%) |
Feb 02, 2017 | 40.76 | 41.06 | 40.42 | 40.72 | 1,703,826 | -0.37(-0.90%) |
Feb 01, 2017 | 41.97 | 42.55 | 40.83 | 41.09 | 1,244,997 | -0.22(-0.53%) |
Jan 31, 2017 | 41.42 | 41.60 | 41.05 | 41.31 | 825,536 | -0.20(-0.49%) |
Jan 30, 2017 | 42.13 | 42.13 | 41.03 | 41.51 | 767,967 | -1.05(-2.46%) |
Jan 27, 2017 | 43.02 | 43.02 | 42.32 | 42.56 | 478,473 | -0.58(-1.35%) |
Jan 26, 2017 | 43.00 | 43.29 | 42.69 | 43.14 | 832,748 | +0.24(+0.57%) |
Jan 25, 2017 | 42.22 | 43.08 | 42.16 | 42.89 | 1,280,405 | +1.19(+2.85%) |
Jan 24, 2017 | 41.03 | 41.86 | 40.85 | 41.71 | 621,575 | +0.95(+2.34%) |
Jan 23, 2017 | 41.05 | 41.21 | 40.51 | 40.76 | 475,290 | -0.41(-0.99%) |
Jan 20, 2017 | 40.71 | 41.38 | 40.68 | 41.16 | 700,977 | +0.39(+0.96%) |
Jan 19, 2017 | 41.49 | 41.49 | 40.10 | 40.77 | 1,654,338 | -0.31(-0.77%) |
Jan 18, 2017 | 41.31 | 41.31 | 40.83 | 41.09 | 1,252,612 | +0.06(+0.15%) |
Jan 17, 2017 | 41.93 | 42.19 | 40.91 | 41.02 | 790,830 | -1.39(-3.28%) |
Jan 13, 2017 | 42.41 | 42.41 | 42.41 | 0 | +0.63(+1.51%) | |
Jan 12, 2017 | 42.41 | 42.51 | 41.46 | 41.79 | 1,197,467 | -0.79(-1.87%) |
Jan 11, 2017 | 42.19 | 42.70 | 41.97 | 42.58 | 601,585 | +0.36(+0.86%) |
Jan 10, 2017 | 41.78 | 42.44 | 41.40 | 42.22 | 700,880 | +0.47(+1.13%) |
Jan 09, 2017 | 42.34 | 42.34 | 41.63 | 41.75 | 1,023,672 | -1.03(-2.41%) |
Jan 06, 2017 | 43.05 | 43.15 | 42.62 | 42.78 | 507,797 | +0.09(+0.22%) |
Jan 05, 2017 | 43.45 | 43.45 | 42.23 | 42.68 | 599,439 | -0.75(-1.72%) |
Jan 04, 2017 | 42.70 | 43.59 | 42.65 | 43.43 | 722,497 | +0.93(+2.18%) |