Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 40.62 | 40.83 | 40.02 | 40.45 | 117,908 | -0.18(-0.45%) |
Mar 30, 2017 | 41.01 | 41.17 | 40.25 | 40.63 | 205,690 | +0.23(+0.56%) |
Mar 29, 2017 | 39.30 | 40.46 | 39.10 | 40.41 | 408,522 | +1.09(+2.78%) |
Mar 28, 2017 | 38.33 | 39.49 | 38.19 | 39.31 | 106,469 | +1.08(+2.83%) |
Mar 27, 2017 | 37.94 | 38.43 | 37.74 | 38.23 | 88,091 | -0.27(-0.70%) |
Mar 24, 2017 | 38.87 | 39.07 | 38.40 | 38.50 | 73,537 | -0.37(-0.95%) |
Mar 23, 2017 | 38.91 | 39.44 | 38.76 | 38.87 | 65,597 | -0.22(-0.55%) |
Mar 22, 2017 | 39.00 | 39.40 | 38.67 | 39.09 | 134,364 | -0.11(-0.28%) |
Mar 21, 2017 | 40.10 | 40.21 | 39.04 | 39.20 | 91,763 | -0.71(-1.79%) |
Mar 20, 2017 | 39.62 | 39.99 | 39.27 | 39.91 | 96,008 | -0.08(-0.21%) |
Mar 17, 2017 | 40.37 | 40.49 | 39.99 | 39.99 | 38,881 | -0.09(-0.22%) |
Mar 16, 2017 | 40.64 | 40.69 | 39.88 | 40.08 | 50,011 | -0.49(-1.20%) |
Mar 15, 2017 | 39.53 | 40.74 | 39.24 | 40.56 | 136,588 | +1.62(+4.15%) |
Mar 14, 2017 | 39.24 | 39.24 | 38.16 | 38.95 | 153,950 | -0.85(-2.14%) |
Mar 13, 2017 | 39.71 | 40.19 | 39.54 | 39.80 | 114,639 | +0.03(+0.08%) |
Mar 10, 2017 | 40.42 | 40.49 | 39.35 | 39.77 | 100,830 | -0.06(-0.16%) |
Mar 09, 2017 | 39.01 | 39.89 | 38.55 | 39.83 | 210,920 | +0.40(+1.01%) |
Mar 08, 2017 | 41.47 | 41.60 | 39.38 | 39.43 | 242,632 | -2.13(-5.13%) |
Mar 07, 2017 | 42.57 | 42.89 | 41.53 | 41.57 | 85,834 | -0.81(-1.91%) |
Mar 06, 2017 | 42.00 | 42.46 | 41.73 | 42.38 | 47,887 | +0.18(+0.43%) |
Mar 03, 2017 | 42.45 | 42.81 | 41.99 | 42.19 | 78,086 | -0.23(-0.53%) |
Mar 02, 2017 | 42.64 | 43.23 | 42.36 | 42.42 | 71,268 | -0.79(-1.82%) |
Mar 01, 2017 | 42.12 | 43.52 | 42.12 | 43.21 | 324,833 | +1.75(+4.21%) |
Feb 28, 2017 | 41.53 | 41.89 | 41.28 | 41.46 | 407,454 | -0.38(-0.90%) |
Feb 27, 2017 | 41.16 | 42.10 | 40.98 | 41.84 | 108,398 | +0.78(+1.89%) |
Feb 24, 2017 | 41.46 | 41.56 | 40.66 | 41.06 | 84,094 | -0.80(-1.91%) |
Feb 23, 2017 | 42.34 | 42.49 | 41.35 | 41.86 | 133,152 | +0.38(+0.91%) |
Feb 22, 2017 | 42.40 | 42.46 | 41.45 | 41.48 | 103,416 | -1.38(-3.22%) |
Feb 21, 2017 | 42.91 | 43.28 | 42.79 | 42.86 | 124,771 | +0.52(+1.22%) |
Feb 17, 2017 | 42.34 | 42.34 | 42.34 | 0 | -0.43(-1.01%) | |
Feb 16, 2017 | 44.20 | 44.21 | 42.69 | 42.77 | 100,119 | -1.16(-2.65%) |
Feb 15, 2017 | 44.02 | 44.47 | 43.71 | 43.94 | 56,197 | -0.40(-0.90%) |
Feb 14, 2017 | 44.18 | 44.39 | 43.28 | 44.34 | 82,597 | +0.29(+0.66%) |
Feb 13, 2017 | 43.74 | 44.08 | 43.59 | 44.05 | 40,342 | +0.14(+0.32%) |
Feb 10, 2017 | 43.83 | 44.34 | 43.73 | 43.91 | 58,816 | +0.70(+1.62%) |
Feb 09, 2017 | 42.81 | 43.43 | 42.77 | 43.21 | 90,161 | +0.84(+1.98%) |
Feb 08, 2017 | 41.83 | 42.50 | 41.02 | 42.36 | 146,123 | +0.11(+0.26%) |
Feb 07, 2017 | 43.29 | 43.51 | 41.89 | 42.26 | 141,332 | -1.28(-2.95%) |
Feb 06, 2017 | 44.26 | 44.55 | 43.31 | 43.54 | 83,562 | -0.87(-1.97%) |
Feb 03, 2017 | 43.92 | 44.74 | 43.45 | 44.41 | 155,232 | +0.79(+1.80%) |
Feb 02, 2017 | 43.27 | 43.72 | 42.57 | 43.63 | 113,515 | +0.56(+1.30%) |
Feb 01, 2017 | 44.32 | 44.32 | 42.55 | 43.07 | 201,664 | -0.66(-1.50%) |
Jan 31, 2017 | 43.73 | 43.80 | 42.86 | 43.72 | 186,714 | +0.04(+0.10%) |
Jan 30, 2017 | 45.30 | 45.30 | 43.23 | 43.68 | 230,014 | -1.68(-3.71%) |
Jan 27, 2017 | 45.93 | 45.93 | 45.11 | 45.36 | 50,975 | -0.94(-2.03%) |
Jan 26, 2017 | 46.68 | 46.74 | 46.20 | 46.30 | 35,292 | +0.03(+0.07%) |
Jan 25, 2017 | 45.98 | 46.58 | 45.86 | 46.27 | 62,428 | +0.57(+1.25%) |
Jan 24, 2017 | 45.08 | 46.08 | 44.98 | 45.70 | 108,056 | +0.95(+2.12%) |
Jan 23, 2017 | 45.19 | 45.50 | 44.37 | 44.75 | 138,132 | -1.06(-2.31%) |
Jan 20, 2017 | 45.98 | 46.31 | 45.59 | 45.80 | 53,237 | +0.45(+1.00%) |
Jan 19, 2017 | 45.76 | 45.97 | 45.22 | 45.35 | 67,197 | -0.63(-1.36%) |
Jan 18, 2017 | 45.78 | 46.27 | 45.70 | 45.98 | 53,966 | -0.27(-0.58%) |
Jan 17, 2017 | 45.84 | 46.54 | 45.84 | 46.25 | 101,931 | +0.56(+1.23%) |
Jan 13, 2017 | 45.68 | 45.68 | 45.68 | 0 | -0.18(-0.40%) | |
Jan 12, 2017 | 46.88 | 46.89 | 45.64 | 45.87 | 65,693 | -0.47(-1.02%) |
Jan 11, 2017 | 45.40 | 46.49 | 45.34 | 46.34 | 144,583 | +1.03(+2.28%) |
Jan 10, 2017 | 46.10 | 46.35 | 45.31 | 45.31 | 143,891 | -0.93(-2.01%) |
Jan 09, 2017 | 47.02 | 47.02 | 46.10 | 46.23 | 173,665 | -1.42(-2.99%) |
Jan 06, 2017 | 47.95 | 47.95 | 47.04 | 47.66 | 50,546 | +0.00(+0.00%) |
Jan 05, 2017 | 48.03 | 48.38 | 47.19 | 47.66 | 182,296 | -0.34(-0.72%) |
Jan 04, 2017 | 48.28 | 48.28 | 47.59 | 48.00 | 33,629 | -0.08(-0.16%) |