Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 41.22 | 41.34 | 41.16 | 41.22 | 174,267 | -0.07(-0.17%) |
Mar 30, 2017 | 41.14 | 41.33 | 41.14 | 41.29 | 193,820 | +0.17(+0.41%) |
Mar 29, 2017 | 41.04 | 41.16 | 40.98 | 41.12 | 291,330 | +0.04(+0.10%) |
Mar 28, 2017 | 40.89 | 41.22 | 40.84 | 41.08 | 86,225 | +0.22(+0.53%) |
Mar 27, 2017 | 40.63 | 40.96 | 40.35 | 40.87 | 271,749 | -0.03(-0.07%) |
Mar 24, 2017 | 41.01 | 41.21 | 40.76 | 40.90 | 108,415 | +0.11(+0.26%) |
Mar 23, 2017 | 40.73 | 40.96 | 40.63 | 40.79 | 51,018 | +0.04(+0.10%) |
Mar 22, 2017 | 40.45 | 40.78 | 40.38 | 40.75 | 325,258 | +0.30(+0.75%) |
Mar 21, 2017 | 41.42 | 41.43 | 40.40 | 40.45 | 94,391 | -0.83(-2.01%) |
Mar 20, 2017 | 41.22 | 41.37 | 41.19 | 41.28 | 81,748 | +0.05(+0.11%) |
Mar 17, 2017 | 41.30 | 41.33 | 41.16 | 41.23 | 499,647 | +0.04(+0.10%) |
Mar 16, 2017 | 41.21 | 41.32 | 41.11 | 41.19 | 67,216 | +0.14(+0.33%) |
Mar 15, 2017 | 40.80 | 41.15 | 40.69 | 41.05 | 159,570 | +0.33(+0.82%) |
Mar 14, 2017 | 40.77 | 40.77 | 40.49 | 40.72 | 73,323 | -0.11(-0.26%) |
Mar 13, 2017 | 40.71 | 40.85 | 40.69 | 40.83 | 152,717 | +0.11(+0.26%) |
Mar 10, 2017 | 40.78 | 40.85 | 40.55 | 40.72 | 60,654 | +0.21(+0.51%) |
Mar 09, 2017 | 40.50 | 40.59 | 40.32 | 40.51 | 47,677 | +0.01(+0.02%) |
Mar 08, 2017 | 40.54 | 40.64 | 40.47 | 40.50 | 66,851 | +0.06(+0.15%) |
Mar 07, 2017 | 40.42 | 40.62 | 40.37 | 40.45 | 82,754 | -0.02(-0.05%) |
Mar 06, 2017 | 40.43 | 40.54 | 40.28 | 40.46 | 59,495 | -0.11(-0.27%) |
Mar 03, 2017 | 40.55 | 40.59 | 40.45 | 40.57 | 39,406 | +0.05(+0.12%) |
Mar 02, 2017 | 40.89 | 40.89 | 40.52 | 40.52 | 86,449 | -0.40(-0.98%) |
Mar 01, 2017 | 40.57 | 40.98 | 40.53 | 40.93 | 293,750 | +0.67(+1.65%) |
Feb 28, 2017 | 40.56 | 40.56 | 40.21 | 40.26 | 111,946 | -0.36(-0.89%) |
Feb 27, 2017 | 40.50 | 40.63 | 40.45 | 40.62 | 113,038 | +0.07(+0.17%) |
Feb 24, 2017 | 40.07 | 40.55 | 39.94 | 40.55 | 105,122 | +0.12(+0.29%) |
Feb 23, 2017 | 40.81 | 40.84 | 40.33 | 40.44 | 149,793 | -0.45(-1.10%) |
Feb 22, 2017 | 40.76 | 40.91 | 40.72 | 40.89 | 70,003 | +0.06(+0.14%) |
Feb 21, 2017 | 40.52 | 40.85 | 40.52 | 40.83 | 160,275 | +0.39(+0.97%) |
Feb 17, 2017 | 40.44 | 40.44 | 40.44 | 0 | +0.36(+0.90%) | |
Feb 16, 2017 | 40.02 | 40.20 | 39.91 | 40.07 | 96,765 | +0.05(+0.12%) |
Feb 15, 2017 | 39.77 | 40.08 | 39.74 | 40.02 | 217,334 | +0.31(+0.79%) |
Feb 14, 2017 | 39.60 | 39.74 | 39.48 | 39.71 | 92,202 | +0.04(+0.10%) |
Feb 13, 2017 | 39.62 | 39.79 | 39.62 | 39.67 | 87,764 | +0.19(+0.47%) |
Feb 10, 2017 | 39.54 | 39.59 | 39.34 | 39.49 | 108,105 | -0.03(-0.07%) |
Feb 09, 2017 | 39.37 | 39.68 | 39.37 | 39.51 | 184,723 | +0.19(+0.49%) |
Feb 08, 2017 | 39.36 | 39.43 | 39.08 | 39.32 | 86,331 | -0.03(-0.07%) |
Feb 07, 2017 | 39.30 | 39.39 | 39.16 | 39.35 | 58,473 | +0.09(+0.22%) |
Feb 06, 2017 | 39.22 | 39.29 | 39.14 | 39.26 | 51,663 | -0.03(-0.07%) |
Feb 03, 2017 | 39.10 | 39.31 | 39.08 | 39.29 | 77,680 | +0.35(+0.91%) |
Feb 02, 2017 | 38.56 | 38.97 | 38.50 | 38.94 | 530,525 | +0.24(+0.61%) |
Feb 01, 2017 | 38.74 | 38.87 | 38.44 | 38.70 | 317,288 | +0.15(+0.38%) |
Jan 31, 2017 | 38.49 | 38.57 | 38.21 | 38.55 | 77,918 | -0.04(-0.10%) |
Jan 30, 2017 | 38.65 | 38.74 | 38.20 | 38.59 | 163,685 | -0.16(-0.40%) |
Jan 27, 2017 | 38.68 | 38.79 | 38.65 | 38.75 | 95,707 | +0.13(+0.34%) |
Jan 26, 2017 | 39.01 | 39.01 | 38.58 | 38.62 | 87,299 | -0.38(-0.97%) |
Jan 25, 2017 | 38.87 | 39.02 | 38.83 | 39.00 | 96,551 | +0.35(+0.91%) |
Jan 24, 2017 | 38.19 | 38.70 | 38.19 | 38.64 | 105,880 | +0.59(+1.55%) |
Jan 23, 2017 | 38.10 | 38.13 | 37.86 | 38.05 | 120,726 | -0.12(-0.31%) |
Jan 20, 2017 | 38.11 | 38.31 | 38.09 | 38.17 | 158,224 | +0.25(+0.67%) |
Jan 19, 2017 | 37.99 | 38.17 | 37.84 | 37.92 | 199,858 | -0.07(-0.18%) |
Jan 18, 2017 | 37.73 | 38.03 | 37.71 | 37.99 | 121,689 | +0.33(+0.88%) |
Jan 17, 2017 | 38.07 | 38.07 | 37.56 | 37.65 | 112,362 | -0.59(-1.54%) |
Jan 13, 2017 | 38.24 | 38.24 | 38.24 | 0 | +0.26(+0.70%) | |
Jan 12, 2017 | 38.02 | 38.02 | 37.55 | 37.98 | 262,206 | -0.17(-0.44%) |
Jan 11, 2017 | 38.01 | 38.14 | 37.90 | 38.14 | 178,004 | +0.14(+0.36%) |
Jan 10, 2017 | 37.89 | 38.15 | 37.87 | 38.01 | 174,509 | +0.14(+0.36%) |
Jan 09, 2017 | 37.84 | 38.01 | 37.79 | 37.87 | 213,649 | +0.05(+0.13%) |
Jan 06, 2017 | 37.69 | 37.92 | 37.61 | 37.82 | 216,890 | +0.17(+0.44%) |
Jan 05, 2017 | 37.72 | 37.93 | 37.54 | 37.65 | 541,866 | -0.12(-0.31%) |
Jan 04, 2017 | 37.42 | 37.80 | 37.42 | 37.77 | 1,116,758 | +0.46(+1.23%) |