Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 40.81 | 41.12 | 40.78 | 40.92 | 12,526,874 | +0.16(+0.39%) |
Mar 30, 2017 | 41.02 | 41.02 | 40.65 | 40.76 | 24,714,144 | -0.32(-0.78%) |
Mar 29, 2017 | 41.18 | 41.21 | 40.91 | 41.08 | 8,720,880 | -0.11(-0.27%) |
Mar 28, 2017 | 41.22 | 41.27 | 41.01 | 41.19 | 10,629,609 | -0.03(-0.08%) |
Mar 27, 2017 | 41.55 | 41.64 | 41.07 | 41.23 | 14,821,800 | -0.16(-0.39%) |
Mar 24, 2017 | 41.26 | 41.54 | 41.15 | 41.39 | 15,556,196 | +0.15(+0.37%) |
Mar 23, 2017 | 41.35 | 41.61 | 41.12 | 41.23 | 28,292,656 | -0.13(-0.31%) |
Mar 22, 2017 | 41.33 | 41.66 | 41.19 | 41.36 | 31,662,188 | +0.20(+0.48%) |
Mar 21, 2017 | 40.61 | 41.31 | 40.59 | 41.16 | 31,868,260 | +0.56(+1.39%) |
Mar 20, 2017 | 40.96 | 41.03 | 40.48 | 40.60 | 8,962,271 | -0.26(-0.64%) |
Mar 17, 2017 | 40.76 | 41.09 | 40.71 | 40.86 | 18,968,334 | +0.24(+0.60%) |
Mar 16, 2017 | 40.99 | 40.99 | 40.54 | 40.61 | 23,660,358 | -0.45(-1.10%) |
Mar 15, 2017 | 40.56 | 41.27 | 40.48 | 41.07 | 28,575,790 | +0.65(+1.61%) |
Mar 14, 2017 | 40.41 | 40.53 | 40.28 | 40.42 | 14,742,305 | -0.04(-0.10%) |
Mar 13, 2017 | 40.31 | 40.48 | 40.26 | 40.46 | 17,760,070 | +0.12(+0.29%) |
Mar 10, 2017 | 40.22 | 40.42 | 40.08 | 40.34 | 14,518,095 | +0.33(+0.83%) |
Mar 09, 2017 | 40.19 | 40.33 | 39.97 | 40.00 | 16,224,053 | -0.09(-0.22%) |
Mar 08, 2017 | 40.33 | 40.37 | 40.01 | 40.09 | 23,230,166 | -0.59(-1.44%) |
Mar 07, 2017 | 40.65 | 40.83 | 40.65 | 40.68 | 22,678,636 | -0.02(-0.06%) |
Mar 06, 2017 | 40.71 | 40.79 | 40.56 | 40.70 | 9,619,712 | -0.08(-0.19%) |
Mar 03, 2017 | 40.91 | 40.93 | 40.44 | 40.78 | 22,203,324 | -0.13(-0.31%) |
Mar 02, 2017 | 40.47 | 41.16 | 40.42 | 40.91 | 21,947,528 | +0.29(+0.72%) |
Mar 01, 2017 | 40.39 | 40.91 | 40.35 | 40.61 | 36,790,544 | -0.36(-0.89%) |
Feb 28, 2017 | 40.60 | 41.08 | 40.53 | 40.98 | 18,204,314 | +0.37(+0.92%) |
Feb 27, 2017 | 40.76 | 40.79 | 40.55 | 40.61 | 17,664,846 | -0.23(-0.56%) |
Feb 24, 2017 | 40.37 | 40.84 | 40.36 | 40.84 | 23,535,720 | +0.61(+1.52%) |
Feb 23, 2017 | 39.99 | 40.37 | 39.90 | 40.23 | 18,942,758 | +0.41(+1.03%) |
Feb 22, 2017 | 39.65 | 39.89 | 39.49 | 39.81 | 20,237,046 | +0.17(+0.42%) |
Feb 21, 2017 | 39.18 | 39.74 | 39.05 | 39.65 | 14,349,425 | +0.41(+1.05%) |
Feb 17, 2017 | 39.24 | 39.24 | 39.24 | 0 | +0.02(+0.06%) | |
Feb 16, 2017 | 38.83 | 39.23 | 38.83 | 39.21 | 17,687,802 | +0.39(+1.00%) |
Feb 15, 2017 | 38.64 | 38.84 | 38.51 | 38.83 | 23,906,994 | -0.09(-0.24%) |
Feb 14, 2017 | 39.15 | 39.17 | 38.71 | 38.92 | 23,730,744 | -0.29(-0.73%) |
Feb 13, 2017 | 39.05 | 39.24 | 38.91 | 39.21 | 16,457,082 | +0.19(+0.49%) |
Feb 10, 2017 | 38.67 | 39.07 | 38.66 | 39.02 | 11,975,975 | +0.25(+0.63%) |
Feb 09, 2017 | 39.06 | 39.16 | 38.68 | 38.77 | 18,313,354 | -0.33(-0.85%) |
Feb 08, 2017 | 38.82 | 39.17 | 38.75 | 39.10 | 20,059,876 | +0.38(+0.98%) |
Feb 07, 2017 | 38.69 | 38.79 | 38.59 | 38.72 | 7,717,931 | +0.09(+0.25%) |
Feb 06, 2017 | 38.86 | 38.88 | 38.59 | 38.63 | 8,896,469 | -0.08(-0.20%) |
Feb 03, 2017 | 38.77 | 38.87 | 38.62 | 38.71 | 14,322,083 | +0.05(+0.12%) |
Feb 02, 2017 | 38.37 | 38.66 | 38.14 | 38.66 | 19,785,316 | +0.40(+1.06%) |
Feb 01, 2017 | 38.72 | 38.74 | 38.14 | 38.26 | 30,790,212 | -0.67(-1.73%) |
Jan 31, 2017 | 38.37 | 38.96 | 38.33 | 38.93 | 20,106,714 | +0.59(+1.55%) |
Jan 30, 2017 | 38.32 | 38.46 | 38.11 | 38.33 | 11,774,144 | +0.03(+0.08%) |
Jan 27, 2017 | 38.38 | 38.50 | 38.22 | 38.30 | 9,132,459 | -0.01(-0.02%) |
Jan 26, 2017 | 38.28 | 38.49 | 38.14 | 38.31 | 14,513,600 | +0.02(+0.04%) |
Jan 25, 2017 | 38.12 | 38.33 | 38.08 | 38.30 | 24,285,486 | +0.00(+0.00%) |
Jan 24, 2017 | 38.30 | 38.46 | 38.22 | 38.30 | 13,959,248 | -0.01(-0.02%) |
Jan 23, 2017 | 38.56 | 38.64 | 38.27 | 38.30 | 13,423,670 | -0.20(-0.51%) |
Jan 20, 2017 | 38.49 | 38.61 | 38.26 | 38.50 | 15,001,261 | +0.07(+0.19%) |
Jan 19, 2017 | 38.55 | 38.77 | 38.33 | 38.43 | 17,431,352 | -0.34(-0.88%) |
Jan 18, 2017 | 38.71 | 38.96 | 38.71 | 38.77 | 16,715,192 | -0.05(-0.12%) |
Jan 17, 2017 | 38.52 | 38.94 | 38.49 | 38.82 | 19,361,976 | +0.42(+1.09%) |
Jan 13, 2017 | 38.40 | 38.40 | 38.40 | 0 | -0.06(-0.14%) | |
Jan 12, 2017 | 38.45 | 38.52 | 38.22 | 38.45 | 11,888,579 | +0.03(+0.08%) |
Jan 11, 2017 | 38.02 | 38.46 | 38.01 | 38.42 | 16,919,852 | +0.40(+1.04%) |
Jan 10, 2017 | 38.14 | 38.15 | 37.88 | 38.03 | 14,179,966 | -0.12(-0.31%) |
Jan 09, 2017 | 38.79 | 38.81 | 38.14 | 38.14 | 17,490,314 | -0.51(-1.31%) |
Jan 06, 2017 | 38.34 | 38.72 | 38.27 | 38.65 | 13,855,308 | +0.12(+0.31%) |
Jan 05, 2017 | 38.58 | 38.60 | 38.12 | 38.53 | 20,600,598 | +0.04(+0.10%) |
Jan 04, 2017 | 38.41 | 38.69 | 38.33 | 38.49 | 18,382,290 | +0.14(+0.37%) |