Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 40.64 | 40.95 | 40.49 | 40.94 | 5,008,077 | +0.22(+0.54%) |
Mar 30, 2017 | 40.26 | 40.72 | 40.18 | 40.72 | 2,483,926 | +0.45(+1.12%) |
Mar 29, 2017 | 40.60 | 40.60 | 40.25 | 40.26 | 2,052,675 | -0.35(-0.86%) |
Mar 28, 2017 | 40.27 | 40.83 | 40.26 | 40.61 | 2,315,235 | +0.20(+0.51%) |
Mar 27, 2017 | 39.79 | 40.48 | 39.47 | 40.41 | 2,705,245 | +0.10(+0.25%) |
Mar 24, 2017 | 40.54 | 40.72 | 40.17 | 40.31 | 3,092,743 | -0.20(-0.50%) |
Mar 23, 2017 | 40.62 | 41.04 | 40.48 | 40.51 | 2,595,075 | -0.20(-0.48%) |
Mar 22, 2017 | 40.41 | 40.86 | 40.07 | 40.71 | 3,719,570 | +0.08(+0.19%) |
Mar 21, 2017 | 41.44 | 41.44 | 40.52 | 40.63 | 4,594,504 | -0.47(-1.14%) |
Mar 20, 2017 | 41.54 | 41.61 | 41.09 | 41.10 | 2,716,334 | -0.44(-1.07%) |
Mar 17, 2017 | 41.64 | 41.76 | 41.19 | 41.54 | 4,234,613 | -0.03(-0.06%) |
Mar 16, 2017 | 42.77 | 42.80 | 41.46 | 41.57 | 5,533,105 | -0.90(-2.13%) |
Mar 15, 2017 | 42.44 | 42.72 | 42.21 | 42.47 | 4,151,263 | +0.10(+0.24%) |
Mar 14, 2017 | 42.09 | 42.46 | 41.94 | 42.37 | 2,675,571 | +0.16(+0.38%) |
Mar 13, 2017 | 42.33 | 42.38 | 42.09 | 42.21 | 2,747,266 | -0.14(-0.32%) |
Mar 10, 2017 | 42.06 | 42.38 | 41.83 | 42.34 | 3,500,434 | +0.37(+0.87%) |
Mar 09, 2017 | 41.12 | 42.22 | 41.12 | 41.98 | 10,100,273 | +0.67(+1.63%) |
Mar 08, 2017 | 41.69 | 41.84 | 41.29 | 41.30 | 2,596,181 | -0.14(-0.33%) |
Mar 07, 2017 | 41.49 | 41.60 | 41.33 | 41.44 | 2,371,631 | -0.11(-0.27%) |
Mar 06, 2017 | 41.61 | 41.80 | 41.53 | 41.55 | 2,003,079 | -0.31(-0.73%) |
Mar 03, 2017 | 41.83 | 41.97 | 41.65 | 41.86 | 2,278,537 | +0.11(+0.27%) |
Mar 02, 2017 | 42.36 | 42.58 | 41.71 | 41.75 | 2,001,312 | -0.37(-0.89%) |
Mar 01, 2017 | 42.16 | 42.49 | 41.89 | 42.12 | 3,985,781 | +0.68(+1.64%) |
Feb 28, 2017 | 41.27 | 41.64 | 41.26 | 41.44 | 3,078,694 | -0.03(-0.08%) |
Feb 27, 2017 | 41.37 | 41.54 | 41.18 | 41.48 | 2,735,262 | +0.26(+0.64%) |
Feb 24, 2017 | 41.06 | 41.33 | 40.98 | 41.21 | 1,363,520 | -0.14(-0.35%) |
Feb 23, 2017 | 41.37 | 41.46 | 40.99 | 41.36 | 2,351,351 | +0.08(+0.21%) |
Feb 22, 2017 | 41.34 | 41.41 | 41.06 | 41.27 | 3,180,603 | -0.20(-0.49%) |
Feb 21, 2017 | 41.03 | 41.52 | 41.01 | 41.48 | 3,065,199 | +0.48(+1.18%) |
Feb 17, 2017 | 40.99 | 40.99 | 40.99 | 0 | -0.20(-0.49%) | |
Feb 16, 2017 | 41.13 | 41.38 | 40.97 | 41.20 | 3,543,911 | +0.00(+0.00%) |
Feb 15, 2017 | 41.12 | 41.27 | 40.81 | 41.20 | 3,608,065 | +0.08(+0.21%) |
Feb 14, 2017 | 40.78 | 41.17 | 40.63 | 41.11 | 2,997,593 | +0.38(+0.94%) |
Feb 13, 2017 | 40.76 | 41.05 | 40.60 | 40.73 | 3,500,769 | +0.16(+0.40%) |
Feb 10, 2017 | 40.40 | 40.58 | 40.22 | 40.57 | 2,342,555 | +0.27(+0.67%) |
Feb 09, 2017 | 39.88 | 40.32 | 39.88 | 40.30 | 3,089,854 | +0.42(+1.04%) |
Feb 08, 2017 | 39.98 | 40.06 | 39.83 | 39.88 | 1,944,963 | -0.25(-0.63%) |
Feb 07, 2017 | 40.53 | 40.64 | 40.08 | 40.14 | 2,682,980 | -0.17(-0.42%) |
Feb 06, 2017 | 40.07 | 40.40 | 39.98 | 40.31 | 2,899,334 | +0.19(+0.46%) |
Feb 03, 2017 | 40.69 | 41.05 | 39.66 | 40.12 | 8,236,996 | -0.54(-1.33%) |
Feb 02, 2017 | 40.96 | 41.10 | 40.53 | 40.66 | 3,701,220 | -0.40(-0.97%) |
Feb 01, 2017 | 41.52 | 41.62 | 40.91 | 41.06 | 3,020,141 | -0.23(-0.55%) |
Jan 31, 2017 | 41.31 | 41.55 | 41.05 | 41.29 | 2,863,392 | -0.21(-0.51%) |
Jan 30, 2017 | 41.09 | 41.51 | 41.03 | 41.50 | 3,784,204 | +0.03(+0.06%) |
Jan 27, 2017 | 41.26 | 41.54 | 40.92 | 41.48 | 2,377,277 | +0.31(+0.74%) |
Jan 26, 2017 | 41.10 | 41.29 | 40.93 | 41.17 | 3,036,420 | +0.19(+0.45%) |
Jan 25, 2017 | 40.93 | 41.13 | 40.66 | 40.98 | 4,378,192 | +0.38(+0.94%) |
Jan 24, 2017 | 40.60 | 40.87 | 40.52 | 40.60 | 2,526,801 | +0.17(+0.42%) |
Jan 23, 2017 | 40.89 | 41.03 | 40.29 | 40.43 | 2,795,401 | -0.52(-1.26%) |
Jan 20, 2017 | 41.02 | 41.30 | 40.80 | 40.95 | 3,194,099 | +0.06(+0.15%) |
Jan 19, 2017 | 41.91 | 41.93 | 40.74 | 40.89 | 4,098,388 | -0.98(-2.35%) |
Jan 18, 2017 | 41.33 | 42.11 | 40.76 | 41.87 | 5,693,558 | +0.73(+1.77%) |
Jan 17, 2017 | 40.61 | 41.24 | 40.36 | 41.15 | 3,246,092 | +0.18(+0.43%) |
Jan 13, 2017 | 40.97 | 40.97 | 40.97 | 0 | +0.08(+0.21%) | |
Jan 12, 2017 | 40.84 | 40.94 | 40.36 | 40.88 | 2,220,328 | -0.24(-0.58%) |
Jan 11, 2017 | 40.99 | 41.41 | 40.85 | 41.12 | 2,805,260 | +0.07(+0.17%) |
Jan 10, 2017 | 40.85 | 41.33 | 40.71 | 41.05 | 2,933,614 | +0.31(+0.75%) |
Jan 09, 2017 | 40.92 | 41.14 | 40.75 | 40.75 | 2,194,012 | -0.32(-0.78%) |
Jan 06, 2017 | 40.43 | 41.30 | 40.24 | 41.07 | 3,456,837 | +0.08(+0.21%) |
Jan 05, 2017 | 41.02 | 41.31 | 40.74 | 40.98 | 1,903,310 | -0.17(-0.41%) |
Jan 04, 2017 | 40.64 | 41.29 | 40.64 | 41.15 | 3,525,531 | +0.68(+1.68%) |