Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 41.34 | 41.39 | 40.09 | 40.35 | 980,570 | -1.12(-2.70%) |
Mar 30, 2017 | 41.39 | 42.42 | 41.21 | 41.47 | 1,128,858 | +0.13(+0.31%) |
Mar 29, 2017 | 39.71 | 41.82 | 39.71 | 41.34 | 1,651,050 | +2.32(+5.95%) |
Mar 28, 2017 | 38.80 | 39.66 | 38.46 | 39.02 | 743,421 | +0.52(+1.34%) |
Mar 27, 2017 | 37.90 | 38.76 | 37.13 | 38.50 | 1,040,934 | +0.22(+0.56%) |
Mar 24, 2017 | 38.50 | 39.19 | 38.16 | 38.29 | 1,355,995 | -0.09(-0.22%) |
Mar 23, 2017 | 37.21 | 38.59 | 36.91 | 38.37 | 1,284,908 | +1.12(+3.00%) |
Mar 22, 2017 | 37.13 | 37.90 | 36.65 | 37.26 | 1,422,696 | -0.22(-0.57%) |
Mar 21, 2017 | 39.84 | 40.09 | 37.38 | 37.47 | 1,280,215 | -2.28(-5.74%) |
Mar 20, 2017 | 39.88 | 40.18 | 39.41 | 39.75 | 1,055,505 | -0.34(-0.86%) |
Mar 17, 2017 | 40.78 | 41.43 | 40.01 | 40.09 | 1,212,203 | -0.39(-0.96%) |
Mar 16, 2017 | 41.34 | 41.64 | 40.22 | 40.48 | 516,479 | -0.56(-1.36%) |
Mar 15, 2017 | 39.71 | 41.26 | 39.45 | 41.04 | 782,132 | +1.83(+4.66%) |
Mar 14, 2017 | 39.56 | 39.79 | 38.49 | 39.21 | 1,160,237 | -0.90(-2.24%) |
Mar 13, 2017 | 40.03 | 40.73 | 39.60 | 40.11 | 737,071 | +0.00(+0.00%) |
Mar 10, 2017 | 40.62 | 40.71 | 39.83 | 40.11 | 741,613 | -0.04(-0.11%) |
Mar 09, 2017 | 40.28 | 41.05 | 39.82 | 40.15 | 1,006,629 | -0.26(-0.63%) |
Mar 08, 2017 | 41.65 | 41.65 | 40.32 | 40.41 | 1,160,788 | -1.41(-3.37%) |
Mar 07, 2017 | 42.21 | 42.63 | 41.65 | 41.82 | 951,312 | -0.34(-0.81%) |
Mar 06, 2017 | 42.21 | 42.59 | 41.74 | 42.16 | 1,253,505 | -0.26(-0.60%) |
Mar 03, 2017 | 42.89 | 43.28 | 41.82 | 42.42 | 1,656,828 | -0.43(-1.00%) |
Mar 02, 2017 | 44.17 | 44.17 | 42.42 | 42.85 | 987,214 | -1.62(-3.65%) |
Mar 01, 2017 | 44.22 | 44.86 | 43.87 | 44.47 | 741,530 | +0.86(+1.96%) |
Feb 28, 2017 | 44.77 | 44.90 | 43.60 | 43.62 | 791,285 | -1.20(-2.67%) |
Feb 27, 2017 | 44.73 | 45.63 | 44.28 | 44.81 | 1,455,385 | +0.38(+0.87%) |
Feb 24, 2017 | 43.75 | 45.20 | 43.75 | 44.43 | 1,843,949 | +0.94(+2.16%) |
Feb 23, 2017 | 44.81 | 45.03 | 43.21 | 43.49 | 841,480 | -0.64(-1.45%) |
Feb 22, 2017 | 44.73 | 44.81 | 44.05 | 44.13 | 724,759 | -0.77(-1.71%) |
Feb 21, 2017 | 43.62 | 44.99 | 43.10 | 44.90 | 1,037,394 | +1.67(+3.86%) |
Feb 17, 2017 | 43.23 | 43.23 | 43.23 | 0 | +1.22(+2.90%) | |
Feb 16, 2017 | 42.46 | 42.93 | 41.91 | 42.01 | 697,639 | -0.41(-0.96%) |
Feb 15, 2017 | 42.16 | 42.61 | 41.86 | 42.42 | 802,300 | +0.17(+0.40%) |
Feb 14, 2017 | 42.25 | 42.33 | 41.52 | 42.25 | 595,335 | +0.17(+0.41%) |
Feb 13, 2017 | 41.95 | 42.46 | 41.78 | 42.08 | 454,976 | -0.04(-0.10%) |
Feb 10, 2017 | 41.99 | 42.29 | 41.89 | 42.12 | 541,563 | +0.47(+1.13%) |
Feb 09, 2017 | 41.86 | 42.25 | 41.42 | 41.65 | 864,501 | +0.09(+0.21%) |
Feb 08, 2017 | 41.99 | 42.16 | 41.01 | 41.56 | 1,464,604 | -0.64(-1.52%) |
Feb 07, 2017 | 42.76 | 42.76 | 42.10 | 42.21 | 892,054 | -0.60(-1.40%) |
Feb 06, 2017 | 43.28 | 43.28 | 42.59 | 42.81 | 907,195 | -0.56(-1.28%) |
Feb 03, 2017 | 43.19 | 43.49 | 42.81 | 43.36 | 458,132 | +0.26(+0.60%) |
Feb 02, 2017 | 43.28 | 43.57 | 42.72 | 43.10 | 891,998 | -0.09(-0.20%) |
Feb 01, 2017 | 43.06 | 43.51 | 42.29 | 43.19 | 1,726,520 | +0.38(+0.90%) |
Jan 31, 2017 | 42.98 | 43.48 | 42.42 | 42.81 | 792,841 | -0.04(-0.10%) |
Jan 30, 2017 | 42.98 | 42.98 | 42.31 | 42.85 | 1,192,640 | -0.13(-0.30%) |
Jan 27, 2017 | 43.96 | 43.96 | 42.42 | 42.98 | 1,305,666 | -1.11(-2.52%) |
Jan 26, 2017 | 41.48 | 44.13 | 41.35 | 44.09 | 3,390,996 | +3.93(+9.80%) |
Jan 25, 2017 | 39.73 | 40.15 | 39.26 | 40.15 | 1,146,908 | +0.51(+1.29%) |
Jan 24, 2017 | 38.74 | 39.88 | 38.57 | 39.64 | 1,047,678 | +1.11(+2.89%) |
Jan 23, 2017 | 37.93 | 38.53 | 37.89 | 38.53 | 775,596 | +0.26(+0.67%) |
Jan 20, 2017 | 38.36 | 38.61 | 38.19 | 38.27 | 1,371,146 | +0.17(+0.45%) |
Jan 19, 2017 | 38.10 | 38.44 | 37.59 | 38.10 | 775,267 | +0.04(+0.11%) |
Jan 18, 2017 | 38.83 | 38.87 | 37.89 | 38.06 | 689,933 | -0.94(-2.41%) |
Jan 17, 2017 | 39.73 | 39.73 | 38.91 | 39.00 | 540,402 | -1.20(-2.98%) |
Jan 13, 2017 | 40.20 | 40.20 | 40.20 | 0 | -0.38(-0.95%) | |
Jan 12, 2017 | 40.84 | 41.39 | 40.20 | 40.58 | 334,735 | -0.09(-0.21%) |
Jan 11, 2017 | 39.85 | 40.88 | 39.77 | 40.67 | 466,089 | +0.94(+2.37%) |
Jan 10, 2017 | 39.43 | 40.03 | 39.34 | 39.73 | 497,902 | +0.60(+1.53%) |
Jan 09, 2017 | 40.24 | 40.41 | 39.15 | 39.13 | 390,477 | -1.20(-2.97%) |
Jan 06, 2017 | 40.50 | 40.56 | 39.66 | 40.32 | 437,371 | -0.09(-0.21%) |
Jan 05, 2017 | 39.26 | 40.50 | 39.04 | 40.41 | 602,474 | +1.15(+2.94%) |
Jan 04, 2017 | 38.44 | 39.43 | 38.44 | 39.26 | 683,051 | +0.98(+2.57%) |