Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 42.70 | 43.74 | 42.70 | 43.46 | 780,592 | +0.80(+1.88%) |
Mar 30, 2017 | 42.94 | 43.06 | 42.32 | 42.65 | 364,665 | -0.28(-0.66%) |
Mar 29, 2017 | 42.65 | 43.08 | 42.56 | 42.94 | 478,360 | +0.24(+0.55%) |
Mar 28, 2017 | 42.47 | 42.88 | 42.47 | 42.70 | 480,455 | +0.14(+0.33%) |
Mar 27, 2017 | 41.81 | 42.75 | 41.76 | 42.56 | 483,154 | +0.28(+0.67%) |
Mar 24, 2017 | 42.42 | 42.75 | 42.09 | 42.28 | 900,506 | -0.09(-0.22%) |
Mar 23, 2017 | 42.80 | 43.17 | 42.32 | 42.37 | 650,741 | -0.38(-0.88%) |
Mar 22, 2017 | 42.70 | 43.08 | 42.37 | 42.75 | 527,678 | -0.05(-0.11%) |
Mar 21, 2017 | 43.55 | 43.55 | 42.23 | 42.80 | 585,080 | -0.57(-1.31%) |
Mar 20, 2017 | 44.02 | 44.12 | 43.32 | 43.36 | 454,561 | -0.52(-1.18%) |
Mar 17, 2017 | 44.31 | 44.35 | 43.83 | 43.88 | 510,804 | -0.33(-0.75%) |
Mar 16, 2017 | 44.64 | 44.83 | 44.07 | 44.21 | 654,380 | -0.24(-0.53%) |
Mar 15, 2017 | 43.69 | 44.68 | 43.55 | 44.45 | 933,450 | +0.99(+2.28%) |
Mar 14, 2017 | 43.41 | 43.88 | 43.17 | 43.46 | 751,543 | -0.05(-0.11%) |
Mar 13, 2017 | 43.46 | 43.79 | 43.46 | 43.50 | 849,711 | -0.05(-0.11%) |
Mar 10, 2017 | 43.55 | 43.83 | 43.46 | 43.55 | 706,370 | +0.19(+0.44%) |
Mar 09, 2017 | 42.70 | 43.69 | 42.61 | 43.36 | 805,626 | +0.76(+1.77%) |
Mar 08, 2017 | 41.19 | 43.36 | 41.14 | 42.61 | 2,322,229 | -0.71(-1.63%) |
Mar 07, 2017 | 43.93 | 44.35 | 43.27 | 43.32 | 740,637 | -0.71(-1.61%) |
Mar 06, 2017 | 44.73 | 44.73 | 43.98 | 44.02 | 488,457 | -0.94(-2.10%) |
Mar 03, 2017 | 44.87 | 45.30 | 44.59 | 44.97 | 612,295 | +0.14(+0.32%) |
Mar 02, 2017 | 44.54 | 45.25 | 44.26 | 44.83 | 483,910 | +0.33(+0.74%) |
Mar 01, 2017 | 43.93 | 44.68 | 43.55 | 44.49 | 870,602 | +1.09(+2.50%) |
Feb 28, 2017 | 42.75 | 44.12 | 42.32 | 43.41 | 1,146,388 | +1.09(+2.56%) |
Feb 27, 2017 | 42.94 | 43.08 | 40.91 | 42.32 | 1,824,106 | +4.48(+11.85%) |
Feb 24, 2017 | 38.03 | 38.08 | 37.56 | 37.84 | 497,226 | -0.38(-0.99%) |
Feb 23, 2017 | 38.88 | 39.07 | 38.17 | 38.22 | 720,555 | -0.52(-1.34%) |
Feb 22, 2017 | 38.83 | 38.97 | 38.31 | 38.74 | 444,736 | +0.00(+0.00%) |
Feb 21, 2017 | 38.08 | 38.81 | 38.08 | 38.74 | 256,359 | +0.61(+1.61%) |
Feb 17, 2017 | 38.12 | 38.12 | 38.12 | 0 | -0.42(-1.10%) | |
Feb 16, 2017 | 38.50 | 38.69 | 38.27 | 38.55 | 305,470 | +0.05(+0.12%) |
Feb 15, 2017 | 38.03 | 38.67 | 38.03 | 38.50 | 447,283 | +0.38(+0.99%) |
Feb 14, 2017 | 37.94 | 38.17 | 37.70 | 38.12 | 241,372 | +0.14(+0.37%) |
Feb 13, 2017 | 37.70 | 38.08 | 37.51 | 37.98 | 252,736 | +0.47(+1.26%) |
Feb 10, 2017 | 37.04 | 37.65 | 36.90 | 37.51 | 369,735 | +0.57(+1.53%) |
Feb 09, 2017 | 36.62 | 37.23 | 36.57 | 36.95 | 295,364 | +0.05(+0.13%) |
Feb 08, 2017 | 36.92 | 36.43 | 36.90 | 320,574 | +0.14(+0.38%) | |
Feb 07, 2017 | 36.66 | 36.85 | 36.28 | 36.76 | 460,896 | +0.09(+0.26%) |
Feb 06, 2017 | 36.90 | 36.90 | 36.57 | 36.66 | 292,505 | -0.24(-0.64%) |
Feb 03, 2017 | 36.95 | 37.04 | 36.66 | 36.90 | 515,889 | +0.14(+0.38%) |
Feb 02, 2017 | 37.23 | 37.32 | 36.62 | 36.76 | 833,978 | -0.47(-1.27%) |
Feb 01, 2017 | 37.75 | 37.84 | 36.95 | 37.23 | 733,315 | -0.47(-1.25%) |
Jan 31, 2017 | 37.09 | 37.79 | 37.09 | 37.70 | 578,701 | +0.52(+1.40%) |
Jan 30, 2017 | 36.76 | 37.32 | 36.43 | 37.18 | 635,997 | +0.28(+0.77%) |
Jan 27, 2017 | 37.09 | 37.09 | 36.57 | 36.90 | 412,933 | -0.19(-0.51%) |
Jan 26, 2017 | 37.37 | 37.51 | 36.71 | 37.09 | 492,687 | -0.33(-0.88%) |
Jan 25, 2017 | 37.56 | 37.89 | 37.32 | 37.42 | 756,218 | -0.05(-0.13%) |
Jan 24, 2017 | 37.46 | 37.79 | 37.37 | 37.46 | 895,567 | +0.19(+0.51%) |
Jan 23, 2017 | 37.64 | 37.75 | 37.04 | 37.28 | 519,048 | -0.33(-0.88%) |
Jan 20, 2017 | 37.51 | 37.75 | 37.37 | 37.61 | 518,991 | +0.14(+0.38%) |
Jan 19, 2017 | 37.51 | 37.75 | 37.32 | 37.46 | 541,315 | +0.05(+0.13%) |
Jan 18, 2017 | 37.46 | 37.46 | 37.13 | 37.42 | 578,404 | +0.05(+0.13%) |
Jan 17, 2017 | 37.42 | 37.70 | 36.99 | 37.37 | 510,605 | -0.09(-0.25%) |
Jan 13, 2017 | 37.46 | 37.46 | 37.46 | 0 | +0.52(+1.40%) | |
Jan 12, 2017 | 36.38 | 36.99 | 36.28 | 36.95 | 432,882 | +0.33(+0.90%) |
Jan 11, 2017 | 36.71 | 37.09 | 36.47 | 36.62 | 1,091,009 | +0.00(+0.00%) |
Jan 10, 2017 | 37.46 | 37.46 | 36.28 | 36.62 | 876,923 | -0.71(-1.90%) |
Jan 09, 2017 | 37.89 | 38.03 | 37.28 | 37.32 | 726,915 | -0.57(-1.49%) |
Jan 06, 2017 | 38.69 | 38.93 | 37.84 | 37.89 | 752,143 | -0.80(-2.07%) |
Jan 05, 2017 | 39.92 | 39.97 | 38.69 | 38.69 | 661,114 | -1.60(-3.98%) |
Jan 04, 2017 | 39.97 | 40.39 | 39.87 | 40.30 | 1,045,802 | +0.42(+1.07%) |