Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 41.10 | 41.15 | 41.10 | 41.15 | 44,795 | +0.03(+0.08%) |
Jan 30, 2017 | 41.17 | 41.21 | 41.10 | 41.12 | 131,872 | -0.02(-0.04%) |
Jan 27, 2017 | 41.10 | 41.19 | 41.10 | 41.14 | 69,771 | +0.05(+0.13%) |
Jan 26, 2017 | 41.14 | 41.17 | 41.04 | 41.09 | 81,828 | -0.10(-0.25%) |
Jan 25, 2017 | 41.22 | 41.22 | 41.03 | 41.19 | 112,079 | +0.01(+0.02%) |
Jan 24, 2017 | 41.18 | 41.21 | 41.10 | 41.18 | 131,378 | -0.01(-0.02%) |
Jan 23, 2017 | 41.17 | 41.19 | 41.09 | 41.19 | 100,500 | +0.03(+0.08%) |
Jan 20, 2017 | 41.11 | 41.16 | 41.08 | 41.16 | 40,234 | +0.03(+0.08%) |
Jan 19, 2017 | 41.09 | 41.19 | 41.09 | 41.12 | 34,861 | -0.07(-0.16%) |
Jan 18, 2017 | 41.11 | 41.21 | 41.08 | 41.19 | 139,310 | +0.12(+0.29%) |
Jan 17, 2017 | 41.10 | 41.14 | 41.04 | 41.07 | 153,407 | -0.06(-0.14%) |
Jan 13, 2017 | 41.13 | 41.13 | 41.13 | 0 | -0.03(-0.06%) | |
Jan 12, 2017 | 41.11 | 41.17 | 41.10 | 41.16 | 37,712 | +0.04(+0.10%) |
Jan 11, 2017 | 41.08 | 41.18 | 41.08 | 41.11 | 21,303 | +0.01(+0.03%) |
Jan 10, 2017 | 41.10 | 41.15 | 41.05 | 41.10 | 28,941 | -0.04(-0.09%) |
Jan 09, 2017 | 41.11 | 41.16 | 41.06 | 41.14 | 25,385 | +0.02(+0.04%) |
Jan 06, 2017 | 41.17 | 41.17 | 41.06 | 41.12 | 21,179 | +0.03(+0.08%) |
Jan 05, 2017 | 41.02 | 41.14 | 41.02 | 41.09 | 40,791 | +0.04(+0.09%) |
Jan 04, 2017 | 41.02 | 41.09 | 40.99 | 41.05 | 66,277 | -0.01(-0.02%) |
Jan 03, 2017 | 41.03 | 41.09 | 40.97 | 41.06 | 37,931 | -0.03(-0.07%) |
Dec 30, 2016 | 41.09 | 41.09 | 41.09 | 0 | +0.04(+0.10%) | |
Dec 29, 2016 | 40.96 | 41.07 | 40.93 | 41.05 | 30,449 | +0.10(+0.24%) |
Dec 28, 2016 | 41.05 | 41.05 | 40.88 | 40.95 | 14,525 | -0.06(-0.15%) |
Dec 27, 2016 | 40.93 | 41.01 | 40.90 | 41.01 | 39,827 | +0.08(+0.20%) |
Dec 23, 2016 | 40.93 | 40.93 | 40.93 | 0 | -0.02(-0.06%) | |
Dec 22, 2016 | 40.91 | 41.01 | 40.91 | 40.95 | 30,745 | +0.08(+0.21%) |
Dec 21, 2016 | 40.99 | 40.99 | 40.86 | 40.87 | 26,196 | -0.13(-0.31%) |
Dec 20, 2016 | 40.90 | 41.02 | 40.86 | 40.99 | 50,272 | +0.13(+0.31%) |
Dec 19, 2016 | 40.96 | 40.99 | 40.85 | 40.87 | 31,451 | +0.00(+0.00%) |
Dec 16, 2016 | 40.91 | 40.99 | 40.83 | 40.87 | 12,894 | -0.08(-0.19%) |
Dec 15, 2016 | 40.93 | 40.99 | 40.88 | 40.94 | 35,644 | -0.01(-0.02%) |
Dec 14, 2016 | 41.04 | 41.04 | 40.86 | 40.95 | 73,271 | +0.00(+0.00%) |
Dec 13, 2016 | 40.97 | 41.04 | 40.92 | 40.95 | 29,704 | -0.08(-0.18%) |
Dec 12, 2016 | 41.00 | 41.05 | 40.90 | 41.03 | 28,080 | +0.07(+0.16%) |
Dec 09, 2016 | 40.96 | 41.07 | 40.95 | 40.96 | 79,351 | +0.01(+0.02%) |
Dec 08, 2016 | 40.94 | 41.08 | 40.93 | 40.95 | 19,166 | +0.03(+0.08%) |
Dec 07, 2016 | 41.00 | 41.04 | 40.90 | 40.92 | 34,476 | -0.08(-0.19%) |
Dec 06, 2016 | 40.86 | 40.99 | 40.86 | 40.99 | 15,463 | +0.08(+0.21%) |
Dec 05, 2016 | 40.91 | 41.00 | 40.88 | 40.91 | 30,373 | +0.03(+0.08%) |
Dec 02, 2016 | 40.92 | 40.99 | 40.85 | 40.88 | 41,544 | +0.00(+0.00%) |
Dec 01, 2016 | 41.00 | 41.00 | 40.85 | 40.88 | 60,969 | -0.03(-0.08%) |
Nov 30, 2016 | 40.82 | 41.01 | 40.82 | 40.91 | 29,395 | +0.03(+0.06%) |
Nov 29, 2016 | 40.92 | 41.01 | 40.81 | 40.88 | 88,992 | +0.06(+0.14%) |
Nov 28, 2016 | 40.83 | 40.99 | 40.82 | 40.83 | 47,305 | +0.00(+0.00%) |
Nov 25, 2016 | 40.92 | 40.97 | 40.80 | 40.83 | 56,477 | -0.02(-0.04%) |
Nov 23, 2016 | 40.84 | 40.84 | 40.84 | 0 | -0.04(-0.11%) | |
Nov 22, 2016 | 40.85 | 40.99 | 40.82 | 40.89 | 43,893 | +0.04(+0.11%) |
Nov 21, 2016 | 40.85 | 40.98 | 40.82 | 40.84 | 32,595 | -0.14(-0.35%) |
Nov 18, 2016 | 40.78 | 41.00 | 40.78 | 40.99 | 34,313 | +0.12(+0.29%) |
Nov 17, 2016 | 40.83 | 40.98 | 40.83 | 40.87 | 30,093 | +0.03(+0.06%) |
Nov 16, 2016 | 40.94 | 41.02 | 40.84 | 40.84 | 12,209 | +0.00(+0.00%) |
Nov 15, 2016 | 40.93 | 40.99 | 40.83 | 40.84 | 15,982 | -0.03(-0.06%) |
Nov 14, 2016 | 40.87 | 40.99 | 40.87 | 40.87 | 52,109 | -0.07(-0.16%) |
Nov 11, 2016 | 40.90 | 41.10 | 40.90 | 40.94 | 43,444 | +0.00(+0.00%) |
Nov 10, 2016 | 41.02 | 41.11 | 40.94 | 40.94 | 19,700 | -0.07(-0.16%) |
Nov 09, 2016 | 41.17 | 41.20 | 40.99 | 41.00 | 83,949 | -0.18(-0.45%) |
Nov 08, 2016 | 41.18 | 41.21 | 41.14 | 41.19 | 34,833 | -0.02(-0.04%) |
Nov 07, 2016 | 41.13 | 41.21 | 41.10 | 41.20 | 17,783 | +0.03(+0.08%) |
Nov 04, 2016 | 41.17 | 41.21 | 41.09 | 41.17 | 78,383 | +0.03(+0.07%) |
Nov 03, 2016 | 41.12 | 41.19 | 41.11 | 41.14 | 15,207 | +0.02(+0.05%) |
Nov 02, 2016 | 41.18 | 41.22 | 41.12 | 41.12 | 10,823 | -0.05(-0.12%) |