Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 41.92 | 42.03 | 41.89 | 41.89 | 64,913 | -0.10(-0.23%) |
Mar 30, 2017 | 41.85 | 42.02 | 41.82 | 41.99 | 88,537 | +0.11(+0.26%) |
Mar 29, 2017 | 41.78 | 41.92 | 41.71 | 41.88 | 112,256 | +0.05(+0.13%) |
Mar 28, 2017 | 41.50 | 41.88 | 41.46 | 41.83 | 87,471 | +0.28(+0.67%) |
Mar 27, 2017 | 41.34 | 41.59 | 41.22 | 41.55 | 117,525 | -0.05(-0.12%) |
Mar 24, 2017 | 41.71 | 41.80 | 41.45 | 41.60 | 147,389 | -0.02(-0.06%) |
Mar 23, 2017 | 41.66 | 41.87 | 41.56 | 41.63 | 88,433 | -0.05(-0.13%) |
Mar 22, 2017 | 41.57 | 41.70 | 41.45 | 41.68 | 80,762 | +0.10(+0.24%) |
Mar 21, 2017 | 42.23 | 42.23 | 41.54 | 41.58 | 158,635 | -0.49(-1.17%) |
Mar 20, 2017 | 42.15 | 42.17 | 42.01 | 42.07 | 80,910 | -0.10(-0.23%) |
Mar 17, 2017 | 42.28 | 42.29 | 42.16 | 42.17 | 80,760 | -0.02(-0.04%) |
Mar 16, 2017 | 42.31 | 42.31 | 42.13 | 42.19 | 63,332 | -0.04(-0.11%) |
Mar 15, 2017 | 42.02 | 42.35 | 41.98 | 42.23 | 80,783 | +0.30(+0.72%) |
Mar 14, 2017 | 41.96 | 41.97 | 41.81 | 41.93 | 63,639 | -0.14(-0.34%) |
Mar 13, 2017 | 42.02 | 42.07 | 41.98 | 42.07 | 62,264 | +0.06(+0.15%) |
Mar 10, 2017 | 42.03 | 42.07 | 41.86 | 42.01 | 131,765 | +0.15(+0.36%) |
Mar 09, 2017 | 41.88 | 41.95 | 41.71 | 41.86 | 94,958 | -0.02(-0.04%) |
Mar 08, 2017 | 41.94 | 42.01 | 41.84 | 41.88 | 161,784 | -0.02(-0.06%) |
Mar 07, 2017 | 41.94 | 42.01 | 41.86 | 41.90 | 106,079 | -0.13(-0.30%) |
Mar 06, 2017 | 42.05 | 42.09 | 41.93 | 42.03 | 160,136 | -0.15(-0.36%) |
Mar 03, 2017 | 42.18 | 42.27 | 42.07 | 42.18 | 194,460 | -0.02(-0.04%) |
Mar 02, 2017 | 42.37 | 42.37 | 42.17 | 42.20 | 172,288 | -0.21(-0.48%) |
Mar 01, 2017 | 42.20 | 42.50 | 42.19 | 42.40 | 142,508 | +0.48(+1.15%) |
Feb 28, 2017 | 41.97 | 42.02 | 41.88 | 41.92 | 140,434 | -0.16(-0.38%) |
Feb 27, 2017 | 42.02 | 42.12 | 41.95 | 42.08 | 136,470 | +0.05(+0.13%) |
Feb 24, 2017 | 41.73 | 42.03 | 41.73 | 42.03 | 173,829 | +0.15(+0.36%) |
Feb 23, 2017 | 41.98 | 42.04 | 41.77 | 41.88 | 75,749 | +0.00(+0.00%) |
Feb 22, 2017 | 41.82 | 41.91 | 41.80 | 41.88 | 99,496 | -0.02(-0.04%) |
Feb 21, 2017 | 41.76 | 41.93 | 41.75 | 41.90 | 168,467 | +0.25(+0.60%) |
Feb 17, 2017 | 41.65 | 41.65 | 41.65 | 0 | +0.08(+0.19%) | |
Feb 16, 2017 | 41.58 | 41.60 | 41.41 | 41.57 | 131,942 | -0.01(-0.02%) |
Feb 15, 2017 | 41.32 | 41.61 | 41.32 | 41.58 | 247,481 | +0.24(+0.58%) |
Feb 14, 2017 | 41.12 | 41.34 | 41.09 | 41.33 | 290,295 | +0.17(+0.41%) |
Feb 13, 2017 | 41.08 | 41.24 | 41.08 | 41.16 | 133,238 | +0.17(+0.41%) |
Feb 10, 2017 | 40.91 | 41.04 | 40.88 | 41.00 | 164,103 | +0.17(+0.42%) |
Feb 09, 2017 | 40.62 | 40.91 | 40.60 | 40.83 | 148,908 | +0.22(+0.55%) |
Feb 08, 2017 | 40.47 | 40.62 | 40.42 | 40.60 | 143,771 | +0.07(+0.18%) |
Feb 07, 2017 | 40.55 | 40.61 | 40.48 | 40.53 | 140,735 | +0.05(+0.13%) |
Feb 06, 2017 | 40.51 | 40.55 | 40.41 | 40.48 | 116,445 | -0.07(-0.18%) |
Feb 03, 2017 | 40.41 | 40.58 | 40.40 | 40.55 | 129,960 | +0.29(+0.73%) |
Feb 02, 2017 | 40.16 | 40.31 | 40.04 | 40.26 | 136,218 | +0.09(+0.22%) |
Feb 01, 2017 | 40.35 | 40.35 | 40.06 | 40.17 | 138,933 | -0.03(-0.07%) |
Jan 31, 2017 | 40.08 | 40.20 | 39.96 | 40.19 | 173,711 | +0.01(+0.02%) |
Jan 30, 2017 | 40.18 | 40.18 | 39.97 | 40.18 | 117,494 | -0.18(-0.44%) |
Jan 27, 2017 | 40.44 | 40.44 | 40.31 | 40.36 | 102,821 | -0.03(-0.07%) |
Jan 26, 2017 | 40.49 | 40.50 | 40.38 | 40.39 | 147,415 | -0.07(-0.18%) |
Jan 25, 2017 | 40.36 | 40.47 | 40.34 | 40.46 | 163,370 | +0.26(+0.64%) |
Jan 24, 2017 | 39.99 | 40.25 | 39.94 | 40.20 | 178,457 | +0.27(+0.67%) |
Jan 23, 2017 | 39.98 | 40.03 | 39.79 | 39.93 | 143,909 | -0.08(-0.21%) |
Jan 20, 2017 | 40.01 | 40.10 | 39.93 | 40.02 | 123,082 | +0.11(+0.28%) |
Jan 19, 2017 | 40.11 | 40.11 | 39.85 | 39.91 | 163,626 | -0.20(-0.49%) |
Jan 18, 2017 | 39.94 | 40.10 | 39.94 | 40.10 | 203,609 | +0.08(+0.20%) |
Jan 17, 2017 | 40.01 | 40.11 | 39.93 | 40.02 | 282,758 | -0.03(-0.07%) |
Jan 13, 2017 | 40.05 | 40.05 | 40.05 | 0 | +0.04(+0.11%) | |
Jan 12, 2017 | 40.00 | 40.03 | 39.74 | 40.01 | 153,442 | -0.07(-0.18%) |
Jan 11, 2017 | 39.99 | 40.09 | 39.88 | 40.08 | 279,099 | +0.06(+0.16%) |
Jan 10, 2017 | 40.03 | 40.17 | 39.98 | 40.01 | 113,599 | +0.04(+0.09%) |
Jan 09, 2017 | 40.10 | 40.10 | 39.98 | 39.98 | 119,065 | -0.14(-0.36%) |
Jan 06, 2017 | 40.02 | 40.22 | 39.95 | 40.12 | 169,214 | +0.10(+0.25%) |
Jan 05, 2017 | 40.01 | 40.03 | 39.88 | 40.02 | 263,544 | -0.07(-0.18%) |
Jan 04, 2017 | 39.93 | 40.14 | 39.93 | 40.09 | 168,035 | +0.25(+0.63%) |