Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 43.22 | 43.25 | 43.14 | 43.14 | 26,490 | -0.04(-0.10%) |
Mar 30, 2017 | 43.17 | 43.19 | 43.12 | 43.19 | 10,044 | +0.07(+0.16%) |
Mar 29, 2017 | 43.15 | 43.19 | 43.12 | 43.12 | 28,860 | -0.07(-0.16%) |
Mar 28, 2017 | 43.17 | 43.26 | 43.15 | 43.18 | 9,118 | +0.03(+0.07%) |
Mar 27, 2017 | 43.24 | 43.24 | 43.15 | 43.15 | 15,441 | +0.03(+0.07%) |
Mar 24, 2017 | 43.22 | 43.22 | 43.08 | 43.12 | 19,432 | -0.03(-0.08%) |
Mar 23, 2017 | 43.21 | 43.21 | 43.10 | 43.16 | 11,653 | +0.05(+0.12%) |
Mar 22, 2017 | 43.11 | 43.23 | 43.11 | 43.11 | 20,478 | +0.03(+0.06%) |
Mar 21, 2017 | 43.05 | 43.17 | 43.05 | 43.08 | 14,686 | +0.03(+0.08%) |
Mar 20, 2017 | 43.04 | 43.11 | 43.00 | 43.05 | 14,757 | -0.03(-0.06%) |
Mar 17, 2017 | 43.11 | 43.11 | 43.04 | 43.07 | 12,864 | +0.03(+0.08%) |
Mar 16, 2017 | 43.09 | 43.09 | 43.03 | 43.04 | 12,512 | +0.04(+0.10%) |
Mar 15, 2017 | 42.97 | 43.03 | 42.89 | 42.99 | 11,268 | +0.11(+0.26%) |
Mar 14, 2017 | 42.97 | 42.97 | 42.87 | 42.88 | 17,663 | -0.01(-0.02%) |
Mar 13, 2017 | 42.90 | 42.99 | 42.89 | 42.89 | 71,211 | -0.03(-0.06%) |
Mar 10, 2017 | 42.91 | 43.00 | 42.89 | 42.92 | 19,933 | -0.01(-0.02%) |
Mar 09, 2017 | 42.89 | 43.01 | 42.89 | 42.93 | 24,772 | -0.01(-0.02%) |
Mar 08, 2017 | 42.98 | 43.04 | 42.92 | 42.93 | 20,835 | -0.09(-0.22%) |
Mar 07, 2017 | 42.99 | 43.08 | 42.99 | 43.03 | 9,818 | +0.02(+0.04%) |
Mar 06, 2017 | 43.08 | 43.13 | 43.00 | 43.01 | 20,629 | -0.05(-0.12%) |
Mar 03, 2017 | 42.99 | 43.08 | 42.99 | 43.06 | 10,325 | +0.07(+0.16%) |
Mar 02, 2017 | 43.07 | 43.07 | 42.98 | 42.99 | 21,249 | -0.03(-0.06%) |
Mar 01, 2017 | 42.99 | 43.11 | 42.99 | 43.02 | 26,182 | -0.07(-0.16%) |
Feb 28, 2017 | 43.11 | 43.20 | 43.09 | 43.09 | 11,647 | -0.07(-0.16%) |
Feb 27, 2017 | 43.23 | 43.23 | 43.11 | 43.16 | 1,443,260 | -0.05(-0.12%) |
Feb 24, 2017 | 43.16 | 43.27 | 43.13 | 43.21 | 28,766 | +0.12(+0.27%) |
Feb 23, 2017 | 43.08 | 43.10 | 43.08 | 43.09 | 8,980 | +0.06(+0.14%) |
Feb 22, 2017 | 43.09 | 43.09 | 43.00 | 43.03 | 19,102 | -0.03(-0.06%) |
Feb 21, 2017 | 43.07 | 43.08 | 43.01 | 43.06 | 43,611 | +0.05(+0.12%) |
Feb 17, 2017 | 43.01 | 43.01 | 43.01 | 0 | +0.03(+0.08%) | |
Feb 16, 2017 | 42.98 | 43.02 | 42.96 | 42.97 | 45,911 | +0.07(+0.16%) |
Feb 15, 2017 | 42.93 | 43.01 | 42.89 | 42.90 | 18,974 | -0.04(-0.10%) |
Feb 14, 2017 | 42.98 | 43.06 | 42.91 | 42.95 | 62,064 | -0.03(-0.08%) |
Feb 13, 2017 | 43.02 | 43.02 | 42.96 | 42.98 | 58,064 | +0.01(+0.02%) |
Feb 10, 2017 | 42.92 | 43.02 | 42.92 | 42.97 | 17,710 | -0.01(-0.02%) |
Feb 09, 2017 | 43.08 | 43.08 | 42.98 | 42.98 | 33,015 | -0.03(-0.08%) |
Feb 08, 2017 | 42.98 | 43.07 | 42.98 | 43.02 | 32,309 | +0.03(+0.08%) |
Feb 07, 2017 | 43.07 | 43.07 | 42.98 | 42.98 | 57,506 | -0.02(-0.04%) |
Feb 06, 2017 | 42.96 | 43.04 | 42.96 | 43.00 | 85,636 | +0.06(+0.14%) |
Feb 03, 2017 | 42.97 | 43.02 | 42.87 | 42.94 | 53,258 | +0.06(+0.14%) |
Feb 02, 2017 | 42.94 | 42.94 | 42.83 | 42.88 | 29,753 | +0.03(+0.06%) |
Feb 01, 2017 | 42.94 | 42.94 | 42.80 | 42.85 | 38,170 | -0.05(-0.12%) |
Jan 31, 2017 | 42.89 | 42.96 | 42.88 | 42.90 | 34,534 | +0.01(+0.02%) |
Jan 30, 2017 | 42.83 | 42.93 | 42.80 | 42.90 | 26,371 | -0.05(-0.12%) |
Jan 27, 2017 | 42.98 | 42.98 | 42.86 | 42.95 | 23,912 | +0.13(+0.31%) |
Jan 26, 2017 | 42.91 | 42.92 | 42.80 | 42.81 | 54,537 | +0.03(+0.08%) |
Jan 25, 2017 | 42.92 | 42.95 | 42.75 | 42.78 | 62,173 | -0.05(-0.12%) |
Jan 24, 2017 | 42.97 | 43.01 | 42.83 | 42.83 | 17,465 | -0.11(-0.26%) |
Jan 23, 2017 | 42.88 | 43.01 | 42.81 | 42.94 | 28,113 | +0.11(+0.26%) |
Jan 20, 2017 | 42.87 | 42.88 | 42.77 | 42.83 | 18,794 | +0.01(+0.02%) |
Jan 19, 2017 | 42.86 | 42.86 | 42.78 | 42.82 | 1,896,164 | -0.07(-0.16%) |
Jan 18, 2017 | 42.93 | 42.94 | 42.80 | 42.89 | 218,677 | +0.04(+0.10%) |
Jan 17, 2017 | 42.96 | 43.02 | 42.82 | 42.85 | 182,192 | +0.02(+0.04%) |
Jan 13, 2017 | 42.83 | 42.83 | 42.83 | 0 | -0.03(-0.08%) | |
Jan 12, 2017 | 42.90 | 42.93 | 42.87 | 42.87 | 21,280 | -0.00(-0.00%) |
Jan 11, 2017 | 42.83 | 42.95 | 42.82 | 42.87 | 22,661 | +0.02(+0.04%) |
Jan 10, 2017 | 42.80 | 42.92 | 42.80 | 42.85 | 23,203 | -0.00(-0.00%) |
Jan 09, 2017 | 42.75 | 42.89 | 42.75 | 42.85 | 35,855 | +0.09(+0.20%) |
Jan 06, 2017 | 42.81 | 42.86 | 42.74 | 42.76 | 61,016 | -0.13(-0.30%) |
Jan 05, 2017 | 42.78 | 42.93 | 42.77 | 42.89 | 25,807 | +0.13(+0.30%) |
Jan 04, 2017 | 42.70 | 42.77 | 42.70 | 42.76 | 55,057 | +0.02(+0.04%) |