Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 43.06 | 43.27 | 42.63 | 42.89 | 98,352 | -0.34(-0.79%) |
Mar 30, 2017 | 41.81 | 43.36 | 41.81 | 43.23 | 105,617 | +1.42(+3.39%) |
Mar 29, 2017 | 41.94 | 42.11 | 41.30 | 41.81 | 88,862 | -0.21(-0.51%) |
Mar 28, 2017 | 40.65 | 42.16 | 40.35 | 42.03 | 143,098 | +1.24(+3.05%) |
Mar 27, 2017 | 40.14 | 40.95 | 39.71 | 40.78 | 68,206 | +0.00(+0.00%) |
Mar 24, 2017 | 41.04 | 41.21 | 40.40 | 40.78 | 58,877 | -0.26(-0.63%) |
Mar 23, 2017 | 40.14 | 41.25 | 40.09 | 41.04 | 76,700 | +0.90(+2.25%) |
Mar 22, 2017 | 40.18 | 40.78 | 39.75 | 40.14 | 89,219 | -0.43(-1.06%) |
Mar 21, 2017 | 43.27 | 43.36 | 40.48 | 40.57 | 114,224 | -2.58(-5.97%) |
Mar 20, 2017 | 43.74 | 43.79 | 43.10 | 43.14 | 53,668 | -0.64(-1.47%) |
Mar 17, 2017 | 43.53 | 44.00 | 43.10 | 43.79 | 145,981 | +0.00(+0.00%) |
Mar 16, 2017 | 43.40 | 43.87 | 43.19 | 43.79 | 75,342 | +0.73(+1.69%) |
Mar 15, 2017 | 43.40 | 43.66 | 42.89 | 43.06 | 96,125 | -0.09(-0.20%) |
Mar 14, 2017 | 43.44 | 43.53 | 42.19 | 43.14 | 90,821 | -0.26(-0.59%) |
Mar 13, 2017 | 43.06 | 43.92 | 42.93 | 43.40 | 89,371 | +0.30(+0.70%) |
Mar 10, 2017 | 43.31 | 43.31 | 42.50 | 43.10 | 135,497 | +0.13(+0.30%) |
Mar 09, 2017 | 43.10 | 43.44 | 42.84 | 42.97 | 75,576 | -0.09(-0.20%) |
Mar 08, 2017 | 44.00 | 44.39 | 43.06 | 43.06 | 126,614 | -0.64(-1.47%) |
Mar 07, 2017 | 43.44 | 43.79 | 43.10 | 43.70 | 132,330 | +0.52(+1.19%) |
Mar 06, 2017 | 42.97 | 43.40 | 41.60 | 43.19 | 95,488 | +0.00(+0.00%) |
Mar 03, 2017 | 43.66 | 43.96 | 43.10 | 43.19 | 66,777 | -0.17(-0.40%) |
Mar 02, 2017 | 43.87 | 43.87 | 43.31 | 43.36 | 130,974 | -0.39(-0.88%) |
Mar 01, 2017 | 43.36 | 44.39 | 43.36 | 43.74 | 152,903 | +1.20(+2.83%) |
Feb 28, 2017 | 43.14 | 43.36 | 42.28 | 42.54 | 148,763 | -0.64(-1.49%) |
Feb 27, 2017 | 43.01 | 43.57 | 42.84 | 43.19 | 117,017 | +0.13(+0.30%) |
Feb 24, 2017 | 43.49 | 43.49 | 42.76 | 43.06 | 102,853 | -0.94(-2.15%) |
Feb 23, 2017 | 43.10 | 44.00 | 42.58 | 44.00 | 224,166 | +1.03(+2.40%) |
Feb 22, 2017 | 42.24 | 43.06 | 41.77 | 42.97 | 113,716 | +0.56(+1.32%) |
Feb 21, 2017 | 42.33 | 42.67 | 42.07 | 42.41 | 151,023 | +0.26(+0.61%) |
Feb 17, 2017 | 42.16 | 42.16 | 42.16 | 0 | +0.21(+0.51%) | |
Feb 16, 2017 | 41.30 | 42.03 | 41.04 | 41.94 | 141,656 | +0.47(+1.14%) |
Feb 15, 2017 | 40.91 | 41.47 | 40.57 | 41.47 | 138,477 | +0.87(+2.14%) |
Feb 14, 2017 | 39.92 | 40.69 | 39.57 | 40.60 | 100,221 | +1.07(+2.71%) |
Feb 13, 2017 | 39.23 | 39.96 | 39.23 | 39.53 | 42,791 | +0.34(+0.87%) |
Feb 10, 2017 | 38.72 | 39.28 | 38.55 | 39.19 | 122,329 | +0.39(+0.99%) |
Feb 09, 2017 | 38.50 | 39.02 | 38.16 | 38.80 | 111,047 | +0.30(+0.78%) |
Feb 08, 2017 | 39.19 | 39.19 | 38.29 | 38.50 | 84,263 | -0.73(-1.86%) |
Feb 07, 2017 | 39.96 | 40.19 | 39.15 | 39.23 | 55,252 | -0.81(-2.03%) |
Feb 06, 2017 | 40.00 | 40.17 | 39.74 | 40.04 | 74,767 | -0.13(-0.32%) |
Feb 03, 2017 | 39.49 | 40.22 | 39.40 | 40.17 | 80,055 | +1.03(+2.63%) |
Feb 02, 2017 | 39.40 | 39.53 | 38.63 | 39.15 | 123,108 | -0.39(-0.98%) |
Feb 01, 2017 | 40.26 | 40.90 | 39.45 | 39.53 | 131,707 | -0.56(-1.39%) |
Jan 31, 2017 | 40.43 | 40.43 | 38.74 | 40.09 | 171,057 | -0.34(-0.85%) |
Jan 30, 2017 | 40.13 | 40.47 | 39.30 | 40.43 | 117,002 | -0.21(-0.53%) |
Jan 27, 2017 | 40.90 | 40.90 | 40.34 | 40.64 | 92,384 | -0.09(-0.21%) |
Jan 26, 2017 | 40.90 | 41.20 | 40.45 | 40.73 | 71,212 | -0.17(-0.42%) |
Jan 25, 2017 | 40.90 | 41.16 | 40.26 | 40.90 | 111,739 | +0.30(+0.74%) |
Jan 24, 2017 | 39.92 | 40.73 | 39.23 | 40.60 | 84,150 | +0.86(+2.16%) |
Jan 23, 2017 | 40.09 | 40.22 | 39.40 | 39.74 | 51,037 | -0.39(-0.96%) |
Jan 20, 2017 | 39.83 | 40.52 | 38.76 | 40.13 | 112,361 | +0.51(+1.30%) |
Jan 19, 2017 | 40.09 | 40.09 | 39.40 | 39.62 | 93,749 | -0.13(-0.32%) |
Jan 18, 2017 | 39.45 | 39.79 | 39.10 | 39.74 | 96,119 | +0.56(+1.42%) |
Jan 17, 2017 | 40.13 | 40.13 | 39.10 | 39.19 | 103,553 | -1.20(-2.97%) |
Jan 13, 2017 | 40.39 | 40.39 | 40.39 | 0 | +0.39(+0.96%) | |
Jan 12, 2017 | 40.73 | 41.03 | 39.45 | 40.00 | 95,283 | -0.94(-2.30%) |
Jan 11, 2017 | 40.04 | 41.12 | 39.10 | 40.94 | 135,435 | +0.90(+2.25%) |
Jan 10, 2017 | 39.40 | 40.22 | 39.06 | 40.04 | 280,436 | +0.56(+1.41%) |
Jan 09, 2017 | 40.34 | 40.47 | 39.23 | 39.49 | 188,535 | -0.94(-2.33%) |
Jan 06, 2017 | 40.52 | 40.69 | 39.98 | 40.43 | 92,231 | +0.00(+0.00%) |
Jan 05, 2017 | 41.29 | 41.54 | 40.17 | 40.43 | 72,897 | -1.11(-2.68%) |
Jan 04, 2017 | 41.03 | 41.63 | 39.53 | 41.54 | 141,811 | +0.69(+1.68%) |