Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 40.40 | 40.47 | 40.08 | 40.29 | 2,721,943 | +0.04(+0.09%) |
Mar 30, 2017 | 40.15 | 40.44 | 40.09 | 40.26 | 1,115,001 | +0.13(+0.33%) |
Mar 29, 2017 | 40.19 | 40.24 | 39.94 | 40.12 | 2,031,261 | -0.13(-0.33%) |
Mar 28, 2017 | 40.37 | 40.52 | 40.21 | 40.26 | 1,771,429 | -0.15(-0.38%) |
Mar 27, 2017 | 40.36 | 40.56 | 40.03 | 40.41 | 1,554,759 | -0.13(-0.31%) |
Mar 24, 2017 | 40.96 | 41.20 | 40.51 | 40.53 | 1,927,550 | +0.08(+0.20%) |
Mar 23, 2017 | 40.76 | 40.87 | 40.45 | 40.45 | 1,370,848 | -0.39(-0.97%) |
Mar 22, 2017 | 40.42 | 40.89 | 40.03 | 40.85 | 1,117,576 | +0.52(+1.29%) |
Mar 21, 2017 | 41.13 | 41.26 | 40.25 | 40.33 | 1,723,858 | -0.72(-1.75%) |
Mar 20, 2017 | 40.89 | 41.42 | 40.79 | 41.05 | 1,824,755 | +0.16(+0.39%) |
Mar 17, 2017 | 40.95 | 40.98 | 40.66 | 40.88 | 4,253,799 | +0.23(+0.57%) |
Mar 16, 2017 | 41.31 | 41.35 | 40.54 | 40.65 | 2,132,639 | -0.57(-1.39%) |
Mar 15, 2017 | 40.99 | 41.31 | 40.88 | 41.22 | 2,432,295 | +0.39(+0.94%) |
Mar 14, 2017 | 40.89 | 40.97 | 40.67 | 40.84 | 1,480,366 | -0.19(-0.46%) |
Mar 13, 2017 | 40.38 | 41.08 | 40.27 | 41.03 | 2,296,911 | +0.68(+1.69%) |
Mar 10, 2017 | 40.40 | 40.51 | 40.12 | 40.35 | 1,970,592 | +0.17(+0.42%) |
Mar 09, 2017 | 40.19 | 40.38 | 39.92 | 40.18 | 1,834,126 | -0.01(-0.02%) |
Mar 08, 2017 | 40.09 | 40.36 | 39.98 | 40.19 | 1,454,214 | +0.10(+0.25%) |
Mar 07, 2017 | 39.84 | 40.47 | 39.75 | 40.09 | 2,034,993 | +0.08(+0.20%) |
Mar 06, 2017 | 39.60 | 40.10 | 39.39 | 40.01 | 1,867,596 | +0.29(+0.72%) |
Mar 03, 2017 | 39.68 | 39.78 | 39.46 | 39.72 | 2,080,949 | +0.13(+0.32%) |
Mar 02, 2017 | 39.99 | 40.04 | 39.52 | 39.59 | 2,067,831 | -0.41(-1.03%) |
Mar 01, 2017 | 40.02 | 40.10 | 39.47 | 40.01 | 2,023,837 | +0.30(+0.77%) |
Feb 28, 2017 | 40.08 | 40.08 | 39.61 | 39.70 | 1,714,413 | -0.30(-0.74%) |
Feb 27, 2017 | 40.01 | 40.04 | 39.59 | 40.00 | 2,262,485 | -0.09(-0.22%) |
Feb 24, 2017 | 39.63 | 40.11 | 39.28 | 40.09 | 1,428,440 | +0.18(+0.45%) |
Feb 23, 2017 | 40.31 | 40.37 | 39.77 | 39.91 | 1,471,183 | -0.44(-1.08%) |
Feb 22, 2017 | 40.19 | 40.44 | 40.11 | 40.34 | 1,528,827 | -0.02(-0.04%) |
Feb 21, 2017 | 40.08 | 40.42 | 40.07 | 40.36 | 1,480,936 | +0.23(+0.58%) |
Feb 17, 2017 | 40.13 | 40.13 | 40.13 | 0 | +0.07(+0.18%) | |
Feb 16, 2017 | 39.92 | 40.39 | 39.87 | 40.06 | 1,247,038 | +0.03(+0.07%) |
Feb 15, 2017 | 40.06 | 39.50 | 40.03 | 2,572,871 | +0.33(+0.83%) | |
Feb 14, 2017 | 39.92 | 40.15 | 39.65 | 39.70 | 1,491,848 | -0.36(-0.89%) |
Feb 13, 2017 | 40.23 | 40.41 | 39.97 | 40.06 | 1,691,094 | -0.04(-0.09%) |
Feb 10, 2017 | 40.04 | 40.26 | 39.45 | 40.09 | 2,153,045 | +0.17(+0.42%) |
Feb 09, 2017 | 40.09 | 40.44 | 39.84 | 39.93 | 2,142,137 | -0.23(-0.58%) |
Feb 08, 2017 | 40.52 | 40.55 | 40.12 | 40.16 | 2,998,986 | -0.29(-0.73%) |
Feb 07, 2017 | 39.93 | 40.51 | 39.85 | 40.45 | 2,892,824 | +0.56(+1.41%) |
Feb 06, 2017 | 39.68 | 39.93 | 39.49 | 39.89 | 2,921,324 | +0.15(+0.38%) |
Feb 03, 2017 | 39.78 | 39.80 | 39.54 | 39.74 | 1,749,559 | +0.12(+0.29%) |
Feb 02, 2017 | 39.53 | 39.72 | 39.17 | 39.62 | 1,958,846 | -0.20(-0.49%) |
Feb 01, 2017 | 39.78 | 40.01 | 39.40 | 39.82 | 2,517,892 | +0.25(+0.63%) |
Jan 31, 2017 | 39.91 | 39.91 | 39.35 | 39.57 | 2,725,728 | -0.47(-1.18%) |
Jan 30, 2017 | 39.64 | 40.06 | 38.32 | 40.04 | 3,725,597 | +0.27(+0.67%) |
Jan 27, 2017 | 39.73 | 40.27 | 39.37 | 39.77 | 8,381,339 | +2.44(+6.53%) |
Jan 26, 2017 | 37.59 | 37.63 | 37.06 | 37.34 | 2,909,962 | -0.23(-0.62%) |
Jan 25, 2017 | 37.63 | 37.94 | 37.27 | 37.57 | 3,844,321 | +0.18(+0.48%) |
Jan 24, 2017 | 36.50 | 37.44 | 36.50 | 37.39 | 2,709,931 | +0.57(+1.55%) |
Jan 23, 2017 | 36.67 | 36.94 | 36.54 | 36.82 | 2,284,325 | +0.00(+0.00%) |
Jan 20, 2017 | 36.37 | 37.06 | 36.37 | 36.82 | 3,859,925 | +0.72(+2.00%) |
Jan 19, 2017 | 36.63 | 36.87 | 35.98 | 36.10 | 3,503,604 | -0.57(-1.55%) |
Jan 18, 2017 | 36.26 | 36.81 | 36.22 | 36.67 | 2,506,256 | +0.44(+1.20%) |
Jan 17, 2017 | 36.72 | 36.77 | 36.15 | 36.23 | 1,775,122 | -0.66(-1.78%) |
Jan 13, 2017 | 36.89 | 36.89 | 36.89 | 0 | +0.89(+2.47%) | |
Jan 12, 2017 | 36.16 | 36.16 | 35.36 | 36.00 | 2,400,647 | -0.20(-0.57%) |
Jan 11, 2017 | 36.33 | 36.35 | 36.05 | 36.21 | 1,458,250 | -0.17(-0.46%) |
Jan 10, 2017 | 36.19 | 36.50 | 35.99 | 36.38 | 2,746,705 | +0.21(+0.59%) |
Jan 09, 2017 | 35.35 | 36.22 | 35.21 | 36.16 | 3,511,970 | +0.81(+2.29%) |
Jan 06, 2017 | 34.21 | 35.44 | 33.97 | 35.35 | 2,672,695 | +1.16(+3.38%) |
Jan 05, 2017 | 34.77 | 34.82 | 34.12 | 34.20 | 2,407,912 | -0.52(-1.51%) |
Jan 04, 2017 | 34.37 | 34.73 | 34.24 | 34.72 | 2,127,065 | +0.36(+1.06%) |