Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 40.10 | 40.70 | 40.06 | 40.53 | 451,986 | +0.38(+0.94%) |
Mar 30, 2017 | 39.85 | 40.31 | 39.52 | 40.16 | 421,003 | +0.30(+0.75%) |
Mar 29, 2017 | 39.57 | 39.86 | 39.39 | 39.86 | 279,633 | +0.30(+0.75%) |
Mar 28, 2017 | 39.42 | 39.62 | 39.09 | 39.56 | 173,082 | +0.12(+0.30%) |
Mar 27, 2017 | 39.90 | 40.18 | 39.28 | 39.44 | 244,706 | -0.51(-1.27%) |
Mar 24, 2017 | 39.86 | 40.31 | 39.86 | 39.95 | 296,971 | +0.11(+0.27%) |
Mar 23, 2017 | 39.54 | 40.25 | 39.36 | 39.84 | 339,400 | +0.25(+0.63%) |
Mar 22, 2017 | 39.48 | 39.61 | 39.04 | 39.59 | 320,889 | +0.27(+0.68%) |
Mar 21, 2017 | 39.67 | 39.74 | 39.31 | 39.32 | 351,137 | -0.19(-0.48%) |
Mar 20, 2017 | 39.56 | 39.68 | 39.37 | 39.51 | 217,751 | -0.09(-0.23%) |
Mar 17, 2017 | 39.51 | 39.93 | 39.35 | 39.60 | 959,013 | -0.08(-0.20%) |
Mar 16, 2017 | 39.43 | 40.01 | 39.43 | 39.68 | 415,507 | +0.12(+0.30%) |
Mar 15, 2017 | 38.94 | 39.83 | 38.37 | 39.56 | 796,493 | +0.89(+2.31%) |
Mar 14, 2017 | 38.45 | 38.94 | 38.41 | 38.67 | 420,090 | +0.10(+0.26%) |
Mar 13, 2017 | 38.61 | 39.01 | 38.44 | 38.57 | 710,725 | -0.03(-0.08%) |
Mar 10, 2017 | 39.64 | 39.93 | 38.53 | 38.60 | 651,111 | -0.70(-1.79%) |
Mar 09, 2017 | 39.94 | 40.16 | 39.16 | 39.30 | 562,183 | -0.58(-1.44%) |
Mar 08, 2017 | 40.06 | 40.11 | 39.65 | 39.88 | 455,479 | -0.49(-1.20%) |
Mar 07, 2017 | 40.65 | 40.76 | 40.25 | 40.36 | 277,185 | -0.35(-0.85%) |
Mar 06, 2017 | 41.07 | 41.12 | 40.51 | 40.71 | 455,866 | -0.63(-1.51%) |
Mar 03, 2017 | 41.25 | 41.37 | 40.60 | 41.34 | 571,733 | -0.37(-0.88%) |
Mar 02, 2017 | 41.49 | 41.88 | 41.21 | 41.70 | 642,365 | +0.30(+0.72%) |
Mar 01, 2017 | 41.66 | 41.77 | 40.82 | 41.41 | 497,143 | -0.42(-1.00%) |
Feb 28, 2017 | 41.94 | 42.07 | 41.74 | 41.82 | 507,901 | -0.17(-0.40%) |
Feb 27, 2017 | 42.00 | 42.11 | 41.76 | 41.99 | 311,982 | +0.06(+0.14%) |
Feb 24, 2017 | 41.49 | 42.02 | 41.02 | 41.93 | 324,761 | +0.53(+1.27%) |
Feb 23, 2017 | 41.27 | 41.56 | 40.73 | 41.41 | 348,586 | +0.37(+0.89%) |
Feb 22, 2017 | 40.92 | 41.68 | 40.47 | 41.04 | 290,722 | +0.09(+0.22%) |
Feb 21, 2017 | 39.88 | 41.20 | 39.40 | 40.95 | 520,798 | +0.58(+1.43%) |
Feb 17, 2017 | 40.37 | 40.37 | 40.37 | 0 | -0.06(-0.15%) | |
Feb 16, 2017 | 40.43 | 40.83 | 40.33 | 40.43 | 470,029 | -0.04(-0.10%) |
Feb 15, 2017 | 40.34 | 40.51 | 39.97 | 40.47 | 456,927 | -0.23(-0.56%) |
Feb 14, 2017 | 40.75 | 40.78 | 40.18 | 40.70 | 249,104 | -0.18(-0.44%) |
Feb 13, 2017 | 41.22 | 41.32 | 40.48 | 40.88 | 286,677 | -0.31(-0.75%) |
Feb 10, 2017 | 40.64 | 41.20 | 40.57 | 41.19 | 389,259 | +0.55(+1.34%) |
Feb 09, 2017 | 40.38 | 40.70 | 40.16 | 40.64 | 454,526 | +0.13(+0.32%) |
Feb 08, 2017 | 40.22 | 40.74 | 39.82 | 40.51 | 346,117 | +0.56(+1.39%) |
Feb 07, 2017 | 39.83 | 40.19 | 39.72 | 39.96 | 342,448 | +0.16(+0.40%) |
Feb 06, 2017 | 39.79 | 40.00 | 39.50 | 39.80 | 195,214 | +0.04(+0.10%) |
Feb 03, 2017 | 39.67 | 40.01 | 39.33 | 39.76 | 317,496 | +0.37(+0.93%) |
Feb 02, 2017 | 39.20 | 39.60 | 39.07 | 39.39 | 660,022 | +0.35(+0.89%) |
Feb 01, 2017 | 39.77 | 40.16 | 38.97 | 39.04 | 539,180 | -0.85(-2.14%) |
Jan 31, 2017 | 39.86 | 40.17 | 39.80 | 39.90 | 490,343 | +0.07(+0.17%) |
Jan 30, 2017 | 40.01 | 40.02 | 39.52 | 39.83 | 273,131 | -0.21(-0.52%) |
Jan 27, 2017 | 40.18 | 40.33 | 39.95 | 40.04 | 264,780 | -0.62(-1.51%) |
Jan 26, 2017 | 41.42 | 41.60 | 40.57 | 40.65 | 587,288 | -0.83(-2.01%) |
Jan 25, 2017 | 42.23 | 42.24 | 41.34 | 41.49 | 520,168 | -0.79(-1.88%) |
Jan 24, 2017 | 42.19 | 42.47 | 42.09 | 42.28 | 382,040 | +0.04(+0.09%) |
Jan 23, 2017 | 41.77 | 42.27 | 41.63 | 42.24 | 319,181 | +0.56(+1.33%) |
Jan 20, 2017 | 40.95 | 41.68 | 40.95 | 41.68 | 363,745 | +0.65(+1.57%) |
Jan 19, 2017 | 41.40 | 41.68 | 41.04 | 41.04 | 427,960 | -0.55(-1.31%) |
Jan 18, 2017 | 41.72 | 41.87 | 41.51 | 41.58 | 255,607 | -0.17(-0.40%) |
Jan 17, 2017 | 41.75 | 42.00 | 41.60 | 41.75 | 370,472 | +0.13(+0.31%) |
Jan 13, 2017 | 41.62 | 41.62 | 41.62 | 0 | +0.10(+0.24%) | |
Jan 12, 2017 | 41.13 | 41.54 | 40.92 | 41.53 | 244,924 | +0.32(+0.77%) |
Jan 11, 2017 | 41.34 | 41.65 | 41.16 | 41.21 | 308,874 | -0.23(-0.55%) |
Jan 10, 2017 | 41.53 | 41.80 | 41.37 | 41.44 | 275,527 | -0.20(-0.48%) |
Jan 09, 2017 | 42.00 | 42.16 | 41.26 | 41.63 | 568,461 | -0.31(-0.73%) |
Jan 06, 2017 | 41.59 | 42.17 | 41.49 | 41.94 | 338,901 | +0.24(+0.57%) |
Jan 05, 2017 | 41.60 | 41.93 | 41.28 | 41.70 | 624,483 | +0.00(+0.00%) |
Jan 04, 2017 | 41.38 | 41.90 | 41.18 | 41.70 | 979,972 | +0.09(+0.21%) |