Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 41.88 | 42.00 | 41.82 | 41.90 | 18,043 | -0.08(-0.20%) |
Mar 30, 2017 | 42.09 | 42.11 | 41.95 | 41.98 | 13,596 | -0.15(-0.35%) |
Mar 29, 2017 | 42.01 | 42.16 | 42.01 | 42.13 | 25,422 | +0.03(+0.06%) |
Mar 28, 2017 | 41.95 | 42.16 | 41.95 | 42.11 | 364,700 | +0.02(+0.06%) |
Mar 27, 2017 | 41.92 | 42.08 | 41.92 | 42.08 | 27,475 | +0.09(+0.22%) |
Mar 24, 2017 | 42.06 | 42.07 | 41.92 | 41.99 | 20,930 | +0.05(+0.11%) |
Mar 23, 2017 | 41.92 | 42.13 | 41.86 | 41.94 | 20,394 | -0.05(-0.11%) |
Mar 22, 2017 | 42.11 | 42.11 | 41.94 | 41.99 | 133,361 | -0.02(-0.05%) |
Mar 21, 2017 | 42.20 | 42.24 | 42.01 | 42.01 | 16,808 | -0.01(-0.02%) |
Mar 20, 2017 | 42.00 | 42.08 | 42.00 | 42.02 | 23,344 | +0.02(+0.05%) |
Mar 17, 2017 | 42.01 | 42.16 | 42.00 | 42.00 | 20,209 | +0.08(+0.18%) |
Mar 16, 2017 | 41.89 | 41.95 | 41.89 | 41.92 | 24,779 | +0.06(+0.15%) |
Mar 15, 2017 | 41.45 | 41.88 | 41.44 | 41.86 | 25,441 | +0.41(+0.99%) |
Mar 14, 2017 | 41.44 | 41.50 | 41.38 | 41.45 | 27,101 | -0.10(-0.23%) |
Mar 13, 2017 | 41.43 | 41.55 | 41.43 | 41.55 | 32,088 | +0.13(+0.32%) |
Mar 10, 2017 | 41.38 | 41.50 | 41.34 | 41.42 | 39,448 | +0.23(+0.55%) |
Mar 09, 2017 | 41.11 | 41.19 | 41.10 | 41.19 | 31,109 | +0.07(+0.16%) |
Mar 08, 2017 | 41.12 | 41.17 | 41.06 | 41.12 | 34,702 | -0.12(-0.30%) |
Mar 07, 2017 | 41.12 | 41.31 | 41.12 | 41.24 | 52,478 | -0.05(-0.12%) |
Mar 06, 2017 | 41.27 | 41.31 | 41.22 | 41.30 | 80,027 | -0.06(-0.15%) |
Mar 03, 2017 | 41.31 | 41.42 | 41.20 | 41.36 | 49,641 | -0.02(-0.05%) |
Mar 02, 2017 | 41.33 | 41.44 | 41.28 | 41.38 | 70,365 | -0.16(-0.38%) |
Mar 01, 2017 | 41.38 | 41.66 | 41.33 | 41.54 | 54,475 | +0.14(+0.35%) |
Feb 28, 2017 | 41.25 | 41.45 | 41.25 | 41.39 | 119,748 | +0.04(+0.09%) |
Feb 27, 2017 | 41.41 | 41.41 | 41.31 | 41.35 | 38,950 | -0.16(-0.38%) |
Feb 24, 2017 | 41.37 | 41.51 | 41.37 | 41.51 | 24,535 | +0.02(+0.04%) |
Feb 23, 2017 | 41.42 | 41.59 | 41.39 | 41.49 | 24,281 | +0.15(+0.36%) |
Feb 22, 2017 | 41.23 | 41.36 | 41.17 | 41.35 | 50,097 | +0.17(+0.41%) |
Feb 21, 2017 | 40.93 | 41.21 | 40.79 | 41.18 | 115,183 | +0.16(+0.40%) |
Feb 17, 2017 | 41.01 | 41.01 | 41.01 | 0 | +0.40(+0.99%) | |
Feb 16, 2017 | 40.46 | 40.61 | 40.36 | 40.61 | 51,180 | +0.14(+0.35%) |
Feb 15, 2017 | 40.16 | 40.53 | 40.16 | 40.47 | 89,267 | +0.22(+0.56%) |
Feb 14, 2017 | 40.26 | 40.30 | 40.03 | 40.25 | 67,751 | -0.13(-0.31%) |
Feb 13, 2017 | 40.38 | 40.40 | 40.26 | 40.37 | 52,497 | +0.04(+0.09%) |
Feb 10, 2017 | 40.30 | 40.36 | 40.23 | 40.33 | 127,760 | -0.05(-0.11%) |
Feb 09, 2017 | 40.30 | 40.40 | 40.28 | 40.38 | 34,830 | +0.03(+0.08%) |
Feb 08, 2017 | 40.14 | 40.35 | 40.12 | 40.35 | 35,425 | +0.32(+0.80%) |
Feb 07, 2017 | 39.80 | 40.05 | 39.80 | 40.03 | 30,376 | +0.22(+0.55%) |
Feb 06, 2017 | 39.90 | 39.90 | 39.76 | 39.81 | 16,846 | -0.24(-0.61%) |
Feb 03, 2017 | 39.93 | 40.14 | 39.93 | 40.05 | 38,520 | +0.24(+0.60%) |
Feb 02, 2017 | 39.67 | 39.87 | 39.67 | 39.81 | 40,501 | +0.27(+0.67%) |
Feb 01, 2017 | 39.70 | 39.70 | 39.39 | 39.55 | 26,631 | -0.08(-0.19%) |
Jan 31, 2017 | 39.46 | 39.63 | 39.46 | 39.62 | 27,682 | +0.16(+0.41%) |
Jan 30, 2017 | 39.36 | 39.47 | 39.33 | 39.46 | 30,831 | -0.10(-0.26%) |
Jan 27, 2017 | 39.72 | 39.72 | 39.50 | 39.56 | 63,833 | -0.09(-0.23%) |
Jan 26, 2017 | 39.79 | 39.79 | 39.66 | 39.66 | 41,241 | -0.25(-0.62%) |
Jan 25, 2017 | 39.90 | 39.93 | 39.79 | 39.90 | 36,414 | +0.13(+0.32%) |
Jan 24, 2017 | 39.56 | 39.81 | 39.56 | 39.78 | 55,566 | +0.19(+0.49%) |
Jan 23, 2017 | 39.46 | 39.61 | 39.46 | 39.59 | 53,765 | +0.09(+0.23%) |
Jan 20, 2017 | 39.34 | 39.52 | 39.34 | 39.50 | 34,662 | +0.24(+0.62%) |
Jan 19, 2017 | 39.38 | 39.38 | 39.22 | 39.25 | 33,737 | -0.04(-0.11%) |
Jan 18, 2017 | 39.33 | 39.42 | 39.29 | 39.29 | 57,804 | -0.00(-0.01%) |
Jan 17, 2017 | 38.95 | 39.32 | 38.95 | 39.30 | 34,545 | +0.27(+0.69%) |
Jan 13, 2017 | 39.03 | 39.03 | 39.03 | 0 | +0.04(+0.10%) | |
Jan 12, 2017 | 38.94 | 39.03 | 38.93 | 38.99 | 126,107 | +0.02(+0.04%) |
Jan 11, 2017 | 38.87 | 38.99 | 38.79 | 38.97 | 26,947 | +0.14(+0.37%) |
Jan 10, 2017 | 38.97 | 38.97 | 38.83 | 38.83 | 226,308 | -0.21(-0.53%) |
Jan 09, 2017 | 39.13 | 39.13 | 38.99 | 39.04 | 44,433 | -0.11(-0.28%) |
Jan 06, 2017 | 39.13 | 39.17 | 38.96 | 39.15 | 62,994 | -0.07(-0.17%) |
Jan 05, 2017 | 39.07 | 39.28 | 39.00 | 39.21 | 17,519 | +0.22(+0.57%) |
Jan 04, 2017 | 38.89 | 39.03 | 38.89 | 38.99 | 34,799 | +0.17(+0.43%) |