Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 43.25 | 43.77 | 42.93 | 43.52 | 966,843 | +0.17(+0.40%) |
Mar 30, 2017 | 42.82 | 43.61 | 42.82 | 43.35 | 933,205 | +0.48(+1.11%) |
Mar 29, 2017 | 42.94 | 43.10 | 42.31 | 42.87 | 783,079 | -0.02(-0.04%) |
Mar 28, 2017 | 42.45 | 43.07 | 42.29 | 42.89 | 612,466 | +0.39(+0.92%) |
Mar 27, 2017 | 41.92 | 42.83 | 41.80 | 42.49 | 1,160,065 | +0.16(+0.37%) |
Mar 24, 2017 | 42.65 | 42.84 | 42.09 | 42.34 | 837,634 | -0.13(-0.30%) |
Mar 23, 2017 | 41.99 | 42.96 | 41.56 | 42.46 | 1,864,063 | +0.48(+1.14%) |
Mar 22, 2017 | 41.20 | 42.14 | 40.90 | 41.99 | 1,088,720 | +0.71(+1.73%) |
Mar 21, 2017 | 41.94 | 42.38 | 41.19 | 41.27 | 1,149,645 | -0.51(-1.22%) |
Mar 20, 2017 | 41.11 | 41.79 | 41.03 | 41.78 | 943,558 | +0.67(+1.64%) |
Mar 17, 2017 | 41.00 | 41.95 | 40.91 | 41.11 | 3,086,087 | +0.10(+0.25%) |
Mar 16, 2017 | 40.47 | 41.08 | 40.43 | 41.01 | 1,139,529 | +0.40(+0.98%) |
Mar 15, 2017 | 39.50 | 40.74 | 39.49 | 40.61 | 1,408,061 | +1.10(+2.78%) |
Mar 14, 2017 | 39.57 | 39.77 | 39.18 | 39.51 | 1,010,623 | -0.07(-0.18%) |
Mar 13, 2017 | 38.59 | 39.61 | 38.58 | 39.58 | 1,376,920 | +1.08(+2.81%) |
Mar 10, 2017 | 38.98 | 39.21 | 38.18 | 38.50 | 1,392,423 | -0.34(-0.89%) |
Mar 09, 2017 | 39.29 | 39.42 | 38.59 | 38.84 | 1,116,971 | -0.58(-1.47%) |
Mar 08, 2017 | 39.18 | 39.69 | 39.18 | 39.42 | 1,052,064 | +0.07(+0.18%) |
Mar 07, 2017 | 39.35 | 39.69 | 39.23 | 39.35 | 1,084,681 | -0.12(-0.30%) |
Mar 06, 2017 | 39.45 | 39.62 | 39.18 | 39.47 | 1,223,267 | -0.24(-0.61%) |
Mar 03, 2017 | 39.20 | 39.96 | 38.88 | 39.71 | 1,726,126 | +0.53(+1.36%) |
Mar 02, 2017 | 38.94 | 39.85 | 38.74 | 39.18 | 2,524,871 | +0.24(+0.62%) |
Mar 01, 2017 | 39.04 | 39.51 | 38.60 | 38.94 | 12,050,653 | +0.12(+0.30%) |
Feb 28, 2017 | 39.31 | 39.96 | 38.73 | 38.82 | 3,005,516 | -0.42(-1.06%) |
Feb 27, 2017 | 38.94 | 39.68 | 38.73 | 39.23 | 1,985,823 | +0.29(+0.74%) |
Feb 24, 2017 | 37.90 | 39.91 | 37.71 | 38.94 | 4,234,635 | +1.94(+5.25%) |
Feb 23, 2017 | 37.70 | 37.90 | 36.91 | 37.00 | 819,358 | -0.40(-1.07%) |
Feb 22, 2017 | 37.33 | 38.26 | 37.33 | 37.40 | 1,051,519 | +0.01(+0.02%) |
Feb 21, 2017 | 37.80 | 38.08 | 37.32 | 37.39 | 1,435,109 | -0.12(-0.31%) |
Feb 17, 2017 | 37.51 | 37.51 | 37.51 | 0 | -5.37(-12.53%) | |
Feb 16, 2017 | 42.78 | 42.95 | 42.14 | 42.88 | 1,344,346 | +0.11(+0.25%) |
Feb 15, 2017 | 42.40 | 42.78 | 42.18 | 42.78 | 627,698 | +0.44(+1.05%) |
Feb 14, 2017 | 41.58 | 42.45 | 41.38 | 42.33 | 789,735 | +0.73(+1.76%) |
Feb 13, 2017 | 41.73 | 41.76 | 41.45 | 41.60 | 635,720 | +0.12(+0.30%) |
Feb 10, 2017 | 41.26 | 41.69 | 40.74 | 41.48 | 614,605 | +0.25(+0.60%) |
Feb 09, 2017 | 40.75 | 41.41 | 40.74 | 41.23 | 388,309 | +0.48(+1.18%) |
Feb 08, 2017 | 40.64 | 40.82 | 40.31 | 40.75 | 476,835 | -0.14(-0.34%) |
Feb 07, 2017 | 40.89 | 41.36 | 40.75 | 40.89 | 426,290 | +0.05(+0.11%) |
Feb 06, 2017 | 40.57 | 41.45 | 40.47 | 40.84 | 638,775 | +0.29(+0.71%) |
Feb 03, 2017 | 40.36 | 40.81 | 40.30 | 40.55 | 267,163 | +0.19(+0.48%) |
Feb 02, 2017 | 40.36 | 40.89 | 40.06 | 40.36 | 451,920 | -0.04(-0.10%) |
Feb 01, 2017 | 40.68 | 40.68 | 39.73 | 40.40 | 345,005 | +0.05(+0.12%) |
Jan 31, 2017 | 40.08 | 40.36 | 39.35 | 40.35 | 317,452 | +0.21(+0.52%) |
Jan 30, 2017 | 40.12 | 40.19 | 39.16 | 40.14 | 341,992 | -0.14(-0.35%) |
Jan 27, 2017 | 40.36 | 40.36 | 39.91 | 40.28 | 253,501 | -0.01(-0.02%) |
Jan 26, 2017 | 40.46 | 40.77 | 40.09 | 40.29 | 371,148 | -0.32(-0.79%) |
Jan 25, 2017 | 40.33 | 40.66 | 40.32 | 40.61 | 377,692 | +0.39(+0.97%) |
Jan 24, 2017 | 39.73 | 40.29 | 39.49 | 40.22 | 524,664 | +0.57(+1.43%) |
Jan 23, 2017 | 39.90 | 40.10 | 39.35 | 39.65 | 572,386 | -0.30(-0.74%) |
Jan 20, 2017 | 39.63 | 40.44 | 39.41 | 39.94 | 507,663 | +0.37(+0.94%) |
Jan 19, 2017 | 40.15 | 40.15 | 39.39 | 39.57 | 336,699 | -0.56(-1.40%) |
Jan 18, 2017 | 40.51 | 40.80 | 39.91 | 40.13 | 444,902 | -0.27(-0.67%) |
Jan 17, 2017 | 39.94 | 40.86 | 39.53 | 40.40 | 468,070 | +0.47(+1.17%) |
Jan 13, 2017 | 39.94 | 39.94 | 39.94 | 0 | +0.72(+1.82%) | |
Jan 12, 2017 | 38.60 | 39.24 | 38.13 | 39.22 | 496,564 | +0.61(+1.59%) |
Jan 11, 2017 | 38.18 | 38.70 | 37.95 | 38.61 | 441,870 | +0.59(+1.55%) |
Jan 10, 2017 | 38.19 | 38.33 | 37.91 | 38.02 | 511,357 | -0.16(-0.41%) |
Jan 09, 2017 | 38.72 | 38.79 | 38.12 | 38.17 | 492,686 | -0.61(-1.58%) |
Jan 06, 2017 | 38.03 | 39.07 | 37.73 | 38.79 | 730,210 | +0.90(+2.38%) |
Jan 05, 2017 | 38.57 | 38.57 | 37.68 | 37.88 | 662,199 | -0.67(-1.74%) |
Jan 04, 2017 | 38.12 | 38.75 | 37.98 | 38.55 | 780,629 | +0.62(+1.64%) |