Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 42.20 | 43.29 | 42.18 | 43.21 | 2,916,420 | +0.61(+1.42%) |
Mar 30, 2017 | 42.82 | 42.90 | 42.07 | 42.61 | 2,048,504 | +0.04(+0.08%) |
Mar 29, 2017 | 41.27 | 42.77 | 41.27 | 42.57 | 2,766,552 | +1.22(+2.95%) |
Mar 28, 2017 | 41.19 | 41.62 | 40.81 | 41.35 | 2,334,608 | +0.34(+0.83%) |
Mar 27, 2017 | 40.35 | 41.10 | 39.90 | 41.01 | 2,687,248 | +0.12(+0.28%) |
Mar 24, 2017 | 40.97 | 41.29 | 40.75 | 40.90 | 2,354,257 | -0.04(-0.09%) |
Mar 23, 2017 | 40.60 | 41.09 | 40.36 | 40.93 | 1,641,908 | +0.38(+0.94%) |
Mar 22, 2017 | 40.38 | 40.87 | 40.18 | 40.55 | 2,325,834 | -0.06(-0.16%) |
Mar 21, 2017 | 41.33 | 41.71 | 40.33 | 40.62 | 3,231,318 | -0.45(-1.09%) |
Mar 20, 2017 | 40.36 | 41.18 | 40.10 | 41.06 | 1,909,154 | +0.32(+0.80%) |
Mar 17, 2017 | 40.98 | 41.30 | 40.51 | 40.74 | 6,222,270 | -0.25(-0.62%) |
Mar 16, 2017 | 41.29 | 41.29 | 40.27 | 40.99 | 2,135,282 | -0.03(-0.07%) |
Mar 15, 2017 | 40.31 | 41.12 | 39.61 | 41.02 | 3,129,410 | +1.37(+3.46%) |
Mar 14, 2017 | 40.07 | 40.21 | 38.91 | 39.65 | 2,491,430 | -1.13(-2.76%) |
Mar 13, 2017 | 40.51 | 41.29 | 40.51 | 40.78 | 2,150,076 | +0.58(+1.44%) |
Mar 10, 2017 | 40.26 | 40.41 | 39.81 | 40.20 | 2,597,628 | +0.14(+0.36%) |
Mar 09, 2017 | 40.40 | 40.71 | 38.77 | 40.05 | 5,121,202 | -0.93(-2.27%) |
Mar 08, 2017 | 42.42 | 42.61 | 40.88 | 40.98 | 2,618,075 | -1.63(-3.83%) |
Mar 07, 2017 | 42.48 | 42.74 | 42.07 | 42.61 | 3,482,028 | +0.54(+1.29%) |
Mar 06, 2017 | 42.05 | 42.16 | 41.55 | 42.07 | 2,360,119 | +0.17(+0.40%) |
Mar 03, 2017 | 41.35 | 42.02 | 41.11 | 41.91 | 1,742,831 | +0.73(+1.77%) |
Mar 02, 2017 | 41.07 | 41.50 | 40.98 | 41.18 | 2,709,681 | -0.14(-0.33%) |
Mar 01, 2017 | 41.11 | 41.77 | 41.11 | 41.32 | 3,214,714 | +0.56(+1.36%) |
Feb 28, 2017 | 39.76 | 40.96 | 39.76 | 40.76 | 4,904,728 | +0.43(+1.06%) |
Feb 27, 2017 | 40.79 | 40.93 | 40.28 | 40.34 | 2,050,269 | -0.34(-0.83%) |
Feb 24, 2017 | 40.39 | 40.88 | 40.12 | 40.67 | 2,564,719 | +0.11(+0.27%) |
Feb 23, 2017 | 40.56 | 41.63 | 40.25 | 40.57 | 6,807,461 | -0.61(-1.49%) |
Feb 22, 2017 | 41.68 | 42.17 | 41.08 | 41.18 | 2,146,798 | -1.01(-2.39%) |
Feb 21, 2017 | 43.06 | 43.09 | 41.94 | 42.19 | 2,103,684 | -0.15(-0.36%) |
Feb 17, 2017 | 42.34 | 42.34 | 42.34 | 0 | +0.12(+0.27%) | |
Feb 16, 2017 | 43.02 | 43.57 | 42.15 | 42.23 | 2,635,162 | -0.55(-1.28%) |
Feb 15, 2017 | 42.99 | 43.64 | 42.66 | 42.77 | 3,028,921 | -0.01(-0.02%) |
Feb 14, 2017 | 43.11 | 43.27 | 42.59 | 42.78 | 2,112,838 | -0.19(-0.44%) |
Feb 13, 2017 | 42.83 | 43.18 | 42.43 | 42.97 | 2,086,774 | +0.16(+0.37%) |
Feb 10, 2017 | 43.39 | 43.39 | 42.69 | 42.81 | 2,845,192 | +0.02(+0.05%) |
Feb 09, 2017 | 43.04 | 43.25 | 42.53 | 42.79 | 1,703,160 | +0.14(+0.34%) |
Feb 08, 2017 | 41.96 | 42.64 | 41.66 | 42.64 | 2,770,223 | +0.32(+0.77%) |
Feb 07, 2017 | 44.17 | 44.61 | 42.19 | 42.32 | 2,744,469 | -1.94(-4.38%) |
Feb 06, 2017 | 44.13 | 44.33 | 43.67 | 44.26 | 2,445,769 | +0.32(+0.74%) |
Feb 03, 2017 | 43.36 | 44.04 | 43.03 | 43.94 | 2,753,588 | +0.74(+1.70%) |
Feb 02, 2017 | 42.78 | 43.33 | 42.31 | 43.20 | 2,178,850 | +0.60(+1.41%) |
Feb 01, 2017 | 41.93 | 42.61 | 41.31 | 42.60 | 3,252,611 | +1.03(+2.48%) |
Jan 31, 2017 | 41.64 | 42.01 | 41.22 | 41.57 | 2,636,806 | +0.32(+0.79%) |
Jan 30, 2017 | 41.52 | 41.71 | 40.67 | 41.24 | 3,305,158 | -0.34(-0.82%) |
Jan 27, 2017 | 42.41 | 42.43 | 41.05 | 41.58 | 2,296,240 | -0.79(-1.86%) |
Jan 26, 2017 | 42.87 | 43.14 | 42.21 | 42.37 | 1,861,127 | +0.14(+0.34%) |
Jan 25, 2017 | 42.47 | 42.54 | 41.93 | 42.23 | 2,926,920 | +0.04(+0.10%) |
Jan 24, 2017 | 41.37 | 42.49 | 41.24 | 42.19 | 4,384,108 | +1.16(+2.82%) |
Jan 23, 2017 | 41.48 | 41.82 | 40.86 | 41.03 | 8,324,852 | -1.62(-3.80%) |
Jan 20, 2017 | 43.04 | 43.50 | 42.40 | 42.65 | 2,303,206 | +0.11(+0.27%) |
Jan 19, 2017 | 42.87 | 43.42 | 42.33 | 42.53 | 1,627,106 | -0.08(-0.18%) |
Jan 18, 2017 | 42.25 | 42.81 | 42.08 | 42.61 | 2,564,756 | +0.23(+0.54%) |
Jan 17, 2017 | 41.56 | 42.45 | 41.28 | 42.39 | 1,777,135 | +1.23(+2.99%) |
Jan 13, 2017 | 41.16 | 41.16 | 41.16 | 0 | +0.43(+1.05%) | |
Jan 12, 2017 | 41.02 | 41.65 | 40.20 | 40.73 | 2,075,335 | -0.06(-0.14%) |
Jan 11, 2017 | 40.79 | 41.09 | 40.35 | 40.79 | 3,343,286 | +0.29(+0.72%) |
Jan 10, 2017 | 41.67 | 41.67 | 40.22 | 40.50 | 2,781,188 | -1.12(-2.70%) |
Jan 09, 2017 | 41.80 | 42.56 | 41.53 | 41.62 | 3,389,611 | -0.58(-1.36%) |
Jan 06, 2017 | 41.97 | 42.59 | 41.73 | 42.19 | 2,422,527 | +0.30(+0.71%) |
Jan 05, 2017 | 41.54 | 42.00 | 41.33 | 41.90 | 1,962,633 | +0.51(+1.24%) |
Jan 04, 2017 | 41.22 | 41.40 | 40.53 | 41.38 | 1,885,609 | +0.21(+0.50%) |