Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 42.20 | 42.98 | 41.86 | 42.60 | 71,148 | -0.32(-0.74%) |
Mar 30, 2017 | 41.56 | 43.07 | 41.56 | 42.91 | 33,346 | +0.97(+2.30%) |
Mar 29, 2017 | 40.98 | 42.44 | 40.67 | 41.95 | 35,411 | +0.77(+1.88%) |
Mar 28, 2017 | 41.17 | 41.74 | 40.64 | 41.17 | 24,826 | -0.25(-0.61%) |
Mar 27, 2017 | 40.05 | 41.67 | 39.78 | 41.42 | 27,665 | +0.84(+2.06%) |
Mar 24, 2017 | 41.13 | 41.13 | 40.56 | 40.59 | 16,147 | -0.17(-0.41%) |
Mar 23, 2017 | 40.19 | 41.29 | 39.93 | 40.75 | 14,856 | +0.40(+0.99%) |
Mar 22, 2017 | 40.31 | 40.77 | 40.05 | 40.35 | 67,693 | -0.15(-0.37%) |
Mar 21, 2017 | 41.45 | 41.45 | 39.99 | 40.50 | 53,128 | -0.86(-2.09%) |
Mar 20, 2017 | 42.09 | 42.51 | 41.07 | 41.37 | 28,008 | -0.97(-2.28%) |
Mar 17, 2017 | 41.67 | 42.73 | 41.67 | 42.33 | 83,799 | +0.47(+1.12%) |
Mar 16, 2017 | 41.86 | 41.99 | 40.79 | 41.86 | 35,045 | +0.36(+0.87%) |
Mar 15, 2017 | 40.97 | 41.66 | 40.39 | 41.50 | 25,360 | +0.80(+1.96%) |
Mar 14, 2017 | 40.41 | 40.82 | 40.30 | 40.70 | 15,174 | -0.24(-0.60%) |
Mar 13, 2017 | 40.37 | 41.07 | 40.37 | 40.95 | 28,430 | +0.36(+0.89%) |
Mar 10, 2017 | 40.79 | 40.79 | 40.38 | 40.59 | 48,542 | +0.22(+0.54%) |
Mar 09, 2017 | 41.11 | 41.24 | 40.19 | 40.37 | 13,044 | -0.56(-1.37%) |
Mar 08, 2017 | 41.57 | 41.57 | 40.93 | 40.93 | 32,329 | -0.48(-1.15%) |
Mar 07, 2017 | 41.42 | 41.57 | 41.38 | 41.40 | 17,047 | -0.17(-0.40%) |
Mar 06, 2017 | 41.42 | 42.36 | 41.42 | 41.57 | 26,884 | -0.42(-1.00%) |
Mar 03, 2017 | 42.15 | 42.15 | 41.57 | 41.99 | 22,873 | -0.26(-0.63%) |
Mar 02, 2017 | 42.91 | 42.92 | 42.22 | 42.25 | 17,370 | -0.57(-1.34%) |
Mar 01, 2017 | 42.53 | 42.96 | 41.69 | 42.83 | 24,179 | +0.98(+2.34%) |
Feb 28, 2017 | 42.66 | 42.88 | 41.63 | 41.85 | 34,409 | -0.94(-2.21%) |
Feb 27, 2017 | 42.95 | 43.22 | 42.66 | 42.79 | 25,537 | -0.17(-0.39%) |
Feb 24, 2017 | 42.35 | 43.17 | 42.35 | 42.96 | 12,937 | +0.01(+0.01%) |
Feb 23, 2017 | 43.18 | 43.31 | 42.24 | 42.95 | 22,564 | +0.10(+0.22%) |
Feb 22, 2017 | 42.54 | 42.92 | 41.91 | 42.86 | 22,638 | +0.69(+1.64%) |
Feb 21, 2017 | 42.92 | 43.28 | 41.91 | 42.16 | 26,520 | -0.63(-1.47%) |
Feb 17, 2017 | 42.79 | 42.79 | 42.79 | 0 | +0.78(+1.87%) | |
Feb 16, 2017 | 42.39 | 42.39 | 41.71 | 42.01 | 28,871 | -0.47(-1.10%) |
Feb 15, 2017 | 42.14 | 42.61 | 41.59 | 42.48 | 16,063 | +0.17(+0.39%) |
Feb 14, 2017 | 42.23 | 42.42 | 41.85 | 42.31 | 27,912 | -0.15(-0.35%) |
Feb 13, 2017 | 42.64 | 42.86 | 42.24 | 42.46 | 23,359 | +0.14(+0.33%) |
Feb 10, 2017 | 41.98 | 42.32 | 41.27 | 42.32 | 42,311 | +0.40(+0.95%) |
Feb 09, 2017 | 40.54 | 42.00 | 40.54 | 41.92 | 30,032 | +1.09(+2.66%) |
Feb 08, 2017 | 40.36 | 41.24 | 40.18 | 40.83 | 41,267 | +0.22(+0.55%) |
Feb 07, 2017 | 41.49 | 41.50 | 40.33 | 40.61 | 44,450 | -0.71(-1.71%) |
Feb 06, 2017 | 41.72 | 42.45 | 41.10 | 41.32 | 30,815 | -0.85(-2.03%) |
Feb 03, 2017 | 42.19 | 42.75 | 41.94 | 42.17 | 32,894 | +0.35(+0.84%) |
Feb 02, 2017 | 41.43 | 42.59 | 41.19 | 41.82 | 24,260 | -0.15(-0.35%) |
Feb 01, 2017 | 42.38 | 42.41 | 41.87 | 41.96 | 23,151 | -0.27(-0.64%) |
Jan 31, 2017 | 42.19 | 42.31 | 41.75 | 42.23 | 35,122 | +0.01(+0.03%) |
Jan 30, 2017 | 41.87 | 42.71 | 41.87 | 42.22 | 43,460 | -0.94(-2.17%) |
Jan 27, 2017 | 43.19 | 43.52 | 42.80 | 43.16 | 26,490 | -0.19(-0.43%) |
Jan 26, 2017 | 43.31 | 43.60 | 42.86 | 43.34 | 24,128 | +0.04(+0.09%) |
Jan 25, 2017 | 43.01 | 43.62 | 42.91 | 43.31 | 86,526 | +0.51(+1.19%) |
Jan 24, 2017 | 42.19 | 42.94 | 42.13 | 42.80 | 67,590 | +0.52(+1.23%) |
Jan 23, 2017 | 42.16 | 42.41 | 42.12 | 42.28 | 41,476 | -0.03(-0.08%) |
Jan 20, 2017 | 42.14 | 43.64 | 42.07 | 42.31 | 71,145 | +0.03(+0.08%) |
Jan 19, 2017 | 42.56 | 43.07 | 42.23 | 42.28 | 40,096 | -0.39(-0.92%) |
Jan 18, 2017 | 43.00 | 43.00 | 42.26 | 42.67 | 56,177 | -0.08(-0.18%) |
Jan 17, 2017 | 43.93 | 43.93 | 42.63 | 42.75 | 97,933 | -1.50(-3.38%) |
Jan 13, 2017 | 44.24 | 44.24 | 44.24 | 0 | +0.31(+0.70%) | |
Jan 12, 2017 | 45.19 | 45.25 | 43.53 | 43.94 | 41,809 | -1.14(-2.54%) |
Jan 11, 2017 | 45.07 | 45.22 | 44.70 | 45.08 | 38,305 | -0.09(-0.20%) |
Jan 10, 2017 | 45.06 | 45.68 | 44.86 | 45.17 | 48,275 | -0.03(-0.07%) |
Jan 09, 2017 | 46.05 | 46.59 | 45.16 | 45.20 | 48,340 | -1.00(-2.17%) |
Jan 06, 2017 | 47.14 | 47.14 | 45.89 | 46.20 | 55,292 | -0.82(-1.73%) |
Jan 05, 2017 | 47.40 | 47.95 | 46.88 | 47.02 | 26,336 | -0.40(-0.85%) |
Jan 04, 2017 | 47.23 | 47.80 | 47.20 | 47.42 | 41,856 | +0.47(+1.00%) |