Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 41.67 | 42.07 | 41.56 | 41.79 | 173,008 | +0.07(+0.17%) |
Mar 30, 2017 | 41.49 | 41.75 | 41.42 | 41.73 | 104,812 | +0.28(+0.67%) |
Mar 29, 2017 | 41.42 | 41.53 | 41.13 | 41.45 | 101,770 | -0.02(-0.04%) |
Mar 28, 2017 | 41.12 | 41.65 | 40.85 | 41.46 | 111,847 | +0.21(+0.51%) |
Mar 27, 2017 | 40.78 | 41.33 | 40.52 | 41.26 | 116,953 | +0.03(+0.06%) |
Mar 24, 2017 | 41.46 | 41.57 | 41.01 | 41.23 | 157,053 | -0.16(-0.40%) |
Mar 23, 2017 | 41.22 | 41.59 | 41.05 | 41.40 | 153,512 | -0.21(-0.50%) |
Mar 22, 2017 | 41.60 | 41.93 | 41.24 | 41.60 | 165,228 | -0.10(-0.23%) |
Mar 21, 2017 | 42.36 | 42.42 | 41.54 | 41.70 | 130,017 | -0.56(-1.32%) |
Mar 20, 2017 | 42.31 | 42.39 | 41.97 | 42.26 | 81,180 | -0.07(-0.16%) |
Mar 17, 2017 | 42.07 | 42.34 | 42.06 | 42.32 | 275,815 | +0.23(+0.56%) |
Mar 16, 2017 | 42.11 | 42.28 | 41.91 | 42.09 | 104,146 | +0.01(+0.02%) |
Mar 15, 2017 | 41.94 | 42.27 | 41.83 | 42.08 | 166,705 | +0.27(+0.64%) |
Mar 14, 2017 | 41.73 | 41.96 | 41.72 | 41.81 | 132,209 | -0.18(-0.43%) |
Mar 13, 2017 | 42.10 | 42.29 | 41.80 | 41.99 | 166,621 | -0.12(-0.29%) |
Mar 10, 2017 | 42.38 | 42.44 | 41.93 | 42.12 | 138,898 | -0.04(-0.10%) |
Mar 09, 2017 | 42.65 | 42.80 | 42.12 | 42.16 | 195,220 | -0.64(-1.50%) |
Mar 08, 2017 | 43.15 | 43.28 | 42.79 | 42.80 | 174,715 | -0.42(-0.96%) |
Mar 07, 2017 | 43.21 | 43.50 | 43.17 | 43.21 | 170,537 | -0.16(-0.38%) |
Mar 06, 2017 | 43.14 | 43.61 | 42.91 | 43.38 | 176,275 | -0.07(-0.16%) |
Mar 03, 2017 | 43.89 | 43.99 | 43.43 | 43.45 | 262,653 | -0.62(-1.41%) |
Mar 02, 2017 | 43.93 | 44.74 | 42.96 | 44.07 | 364,394 | -1.02(-2.26%) |
Mar 01, 2017 | 45.22 | 46.19 | 44.91 | 45.09 | 376,746 | +0.32(+0.71%) |
Feb 28, 2017 | 45.11 | 45.60 | 44.66 | 44.77 | 278,366 | -0.22(-0.50%) |
Feb 27, 2017 | 44.99 | 45.26 | 44.78 | 45.00 | 127,169 | -0.06(-0.13%) |
Feb 24, 2017 | 44.81 | 45.08 | 44.24 | 45.06 | 129,772 | +0.26(+0.58%) |
Feb 23, 2017 | 45.06 | 45.30 | 44.42 | 44.80 | 112,722 | -0.37(-0.82%) |
Feb 22, 2017 | 44.93 | 45.20 | 44.79 | 45.17 | 81,181 | +0.00(+0.00%) |
Feb 21, 2017 | 44.91 | 45.27 | 44.72 | 45.17 | 110,866 | +0.26(+0.58%) |
Feb 17, 2017 | 44.91 | 44.91 | 44.91 | 0 | -0.03(-0.08%) | |
Feb 16, 2017 | 44.76 | 44.96 | 44.61 | 44.94 | 112,167 | +0.15(+0.33%) |
Feb 15, 2017 | 44.31 | 44.81 | 44.31 | 44.80 | 101,542 | +0.29(+0.66%) |
Feb 14, 2017 | 44.48 | 44.78 | 43.80 | 44.50 | 123,871 | -0.07(-0.16%) |
Feb 13, 2017 | 44.67 | 44.87 | 44.42 | 44.57 | 131,629 | +0.19(+0.43%) |
Feb 10, 2017 | 44.04 | 44.39 | 43.91 | 44.38 | 114,813 | +0.58(+1.32%) |
Feb 09, 2017 | 43.76 | 44.03 | 43.63 | 43.80 | 105,085 | +0.05(+0.12%) |
Feb 08, 2017 | 43.92 | 43.92 | 43.41 | 43.75 | 107,309 | -0.30(-0.69%) |
Feb 07, 2017 | 44.10 | 44.28 | 43.66 | 44.05 | 144,344 | +0.09(+0.20%) |
Feb 06, 2017 | 43.81 | 44.17 | 43.79 | 43.97 | 100,138 | -0.01(-0.02%) |
Feb 03, 2017 | 43.87 | 44.09 | 43.70 | 43.98 | 109,331 | +0.34(+0.77%) |
Feb 02, 2017 | 43.76 | 43.91 | 43.39 | 43.64 | 101,509 | -0.12(-0.28%) |
Feb 01, 2017 | 43.79 | 44.38 | 43.58 | 43.76 | 120,609 | +0.06(+0.14%) |
Jan 31, 2017 | 43.69 | 43.97 | 43.30 | 43.70 | 114,903 | -0.03(-0.08%) |
Jan 30, 2017 | 43.99 | 44.15 | 43.55 | 43.73 | 127,206 | -0.44(-1.00%) |
Jan 27, 2017 | 44.24 | 44.31 | 43.99 | 44.17 | 86,276 | +0.03(+0.06%) |
Jan 26, 2017 | 44.00 | 44.18 | 43.90 | 44.15 | 115,194 | +0.18(+0.41%) |
Jan 25, 2017 | 43.65 | 44.06 | 43.64 | 43.97 | 145,366 | +0.47(+1.07%) |
Jan 24, 2017 | 43.13 | 43.59 | 43.03 | 43.50 | 226,476 | +0.52(+1.21%) |
Jan 23, 2017 | 42.99 | 43.25 | 42.69 | 42.98 | 79,191 | -0.13(-0.30%) |
Jan 20, 2017 | 43.07 | 43.25 | 42.91 | 43.11 | 151,172 | -0.03(-0.06%) |
Jan 19, 2017 | 43.13 | 43.31 | 42.86 | 43.14 | 114,618 | +0.15(+0.34%) |
Jan 18, 2017 | 43.41 | 43.50 | 42.89 | 42.99 | 106,064 | -0.19(-0.44%) |
Jan 17, 2017 | 43.22 | 43.34 | 42.70 | 43.18 | 160,513 | -0.26(-0.60%) |
Jan 13, 2017 | 43.44 | 43.44 | 43.44 | 0 | +0.32(+0.74%) | |
Jan 12, 2017 | 43.42 | 43.42 | 42.49 | 43.12 | 102,290 | -0.29(-0.66%) |
Jan 11, 2017 | 43.16 | 43.59 | 42.96 | 43.40 | 118,647 | +0.24(+0.56%) |
Jan 10, 2017 | 43.24 | 43.71 | 42.99 | 43.16 | 126,602 | +0.06(+0.14%) |
Jan 09, 2017 | 43.53 | 43.53 | 42.88 | 43.10 | 168,207 | -0.57(-1.31%) |
Jan 06, 2017 | 43.90 | 43.92 | 43.35 | 43.67 | 174,172 | -0.21(-0.47%) |
Jan 05, 2017 | 44.19 | 45.70 | 43.51 | 43.88 | 287,887 | +0.98(+2.28%) |
Jan 04, 2017 | 42.59 | 43.07 | 42.59 | 42.90 | 182,458 | +0.28(+0.65%) |