Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 40.31 | 40.33 | 40.31 | 40.33 | 873 | -0.03(-0.07%) |
Nov 29, 2016 | 40.41 | 40.41 | 40.34 | 40.36 | 1,978 | +0.06(+0.14%) |
Nov 28, 2016 | 40.36 | 40.39 | 40.31 | 40.31 | 5,976 | -0.13(-0.32%) |
Nov 25, 2016 | 40.30 | 40.44 | 40.30 | 40.44 | 5,014 | +0.07(+0.18%) |
Nov 23, 2016 | 40.36 | 40.36 | 40.36 | 0 | -0.05(-0.13%) | |
Nov 22, 2016 | 40.32 | 40.42 | 40.30 | 40.42 | 8,613 | +0.11(+0.27%) |
Nov 21, 2016 | 40.31 | 40.31 | 40.31 | 40.31 | 580 | +0.06(+0.14%) |
Nov 18, 2016 | 40.34 | 40.34 | 40.18 | 40.25 | 4,931 | -0.05(-0.11%) |
Nov 17, 2016 | 40.28 | 40.30 | 40.28 | 40.30 | 451 | +0.06(+0.15%) |
Nov 16, 2016 | 40.40 | 40.40 | 40.16 | 40.24 | 3,501 | +0.00(+0.00%) |
Nov 15, 2016 | 40.22 | 40.28 | 40.22 | 40.24 | 471 | +0.07(+0.18%) |
Nov 14, 2016 | 40.11 | 40.17 | 40.11 | 40.17 | 676 | +0.07(+0.19%) |
Nov 11, 2016 | 40.12 | 40.16 | 40.09 | 40.09 | 2,445 | -0.09(-0.24%) |
Nov 10, 2016 | 40.15 | 40.19 | 40.10 | 40.19 | 2,754 | +0.11(+0.27%) |
Nov 09, 2016 | 40.20 | 40.20 | 40.08 | 40.08 | 2,263 | +0.09(+0.22%) |
Nov 08, 2016 | 39.99 | 39.99 | 39.99 | 39.99 | 180 | -0.12(-0.29%) |
Nov 07, 2016 | 40.18 | 40.18 | 40.05 | 40.11 | 10,792 | +0.32(+0.81%) |
Nov 04, 2016 | 39.82 | 39.85 | 39.79 | 39.79 | 1,868 | -0.05(-0.12%) |
Nov 03, 2016 | 39.90 | 39.91 | 39.83 | 39.83 | 4,006 | -0.10(-0.25%) |
Nov 02, 2016 | 39.94 | 39.94 | 39.92 | 39.93 | 78,096 | -0.07(-0.17%) |
Nov 01, 2016 | 40.11 | 40.11 | 39.97 | 40.00 | 31,221 | -0.12(-0.30%) |
Oct 31, 2016 | 40.14 | 40.15 | 40.11 | 40.12 | 2,736 | +0.04(+0.10%) |
Oct 28, 2016 | 40.15 | 40.15 | 40.08 | 40.08 | 1,062 | -0.16(-0.39%) |
Oct 27, 2016 | 40.17 | 40.24 | 40.17 | 40.24 | 3,029 | +0.04(+0.10%) |
Oct 26, 2016 | 40.28 | 40.28 | 40.20 | 40.20 | 1,580 | -0.08(-0.21%) |
Oct 25, 2016 | 40.31 | 40.33 | 40.28 | 40.28 | 9,382 | -0.03(-0.08%) |
Oct 24, 2016 | 40.20 | 40.35 | 40.20 | 40.31 | 4,238 | +0.01(+0.02%) |
Oct 21, 2016 | 40.26 | 40.31 | 40.26 | 40.31 | 1,508 | +0.01(+0.03%) |
Oct 20, 2016 | 40.35 | 40.39 | 40.29 | 40.29 | 8,443 | -0.03(-0.08%) |
Oct 19, 2016 | 40.19 | 40.33 | 40.19 | 40.33 | 1,517 | +0.07(+0.18%) |
Oct 18, 2016 | 40.32 | 40.32 | 40.24 | 40.25 | 3,283 | +0.13(+0.32%) |
Oct 17, 2016 | 40.44 | 40.44 | 40.11 | 40.12 | 2,675 | -0.04(-0.10%) |
Oct 14, 2016 | 40.35 | 40.35 | 40.12 | 40.16 | 3,394 | +0.06(+0.14%) |
Oct 13, 2016 | 40.01 | 40.15 | 40.01 | 40.11 | 731 | -0.14(-0.36%) |
Oct 12, 2016 | 40.27 | 40.28 | 40.15 | 40.25 | 2,683 | +0.03(+0.07%) |
Oct 11, 2016 | 40.19 | 40.22 | 40.19 | 40.22 | 671 | -0.20(-0.49%) |
Oct 10, 2016 | 40.44 | 40.44 | 40.33 | 40.42 | 1,600 | +0.11(+0.26%) |
Oct 07, 2016 | 40.31 | 40.36 | 40.31 | 40.31 | 2,872 | -0.10(-0.24%) |
Oct 06, 2016 | 40.52 | 40.52 | 40.41 | 40.41 | 580 | -0.02(-0.05%) |
Oct 05, 2016 | 40.47 | 40.49 | 40.37 | 40.43 | 80,140 | +0.14(+0.35%) |
Oct 04, 2016 | 40.29 | 40.29 | 40.27 | 40.29 | 1,225 | -0.06(-0.14%) |
Oct 03, 2016 | 40.20 | 40.40 | 40.20 | 40.34 | 3,743 | -0.04(-0.09%) |
Sep 30, 2016 | 40.49 | 40.49 | 40.38 | 40.38 | 847 | -0.03(-0.07%) |
Sep 29, 2016 | 40.41 | 40.41 | 40.41 | 40.41 | 116 | +0.00(+0.00%) |
Sep 28, 2016 | 40.32 | 40.41 | 40.32 | 40.41 | 865 | +0.16(+0.40%) |
Sep 27, 2016 | 40.25 | 40.25 | 40.25 | 40.25 | 24 | +0.00(+0.00%) |
Sep 26, 2016 | 40.23 | 40.31 | 40.23 | 40.25 | 798 | -0.22(-0.55%) |
Sep 21, 2016 | 40.29 | 40.48 | 40.29 | 40.47 | 12 | +0.32(+0.79%) |
Sep 20, 2016 | 40.19 | 40.26 | 40.15 | 40.15 | 2,453 | -0.01(-0.02%) |
Sep 19, 2016 | 39.96 | 40.16 | 39.96 | 40.16 | 590 | +0.02(+0.05%) |
Sep 15, 2016 | 40.12 | 40.18 | 40.12 | 40.14 | 23 | +0.09(+0.22%) |
Sep 14, 2016 | 40.06 | 40.06 | 40.06 | 40.06 | 382 | +0.05(+0.13%) |
Sep 13, 2016 | 40.09 | 40.09 | 40.00 | 40.00 | 501 | -0.18(-0.45%) |
Sep 12, 2016 | 40.19 | 40.19 | 40.11 | 40.18 | 2,459 | -0.04(-0.11%) |
Sep 09, 2016 | 40.48 | 40.49 | 40.23 | 40.23 | 3,415 | -0.27(-0.66%) |
Sep 08, 2016 | 40.49 | 40.52 | 40.49 | 40.49 | 3,910 | -0.04(-0.09%) |
Sep 07, 2016 | 40.30 | 40.54 | 40.30 | 40.53 | 6,850 | +0.04(+0.09%) |
Sep 06, 2016 | 40.46 | 40.50 | 40.46 | 40.49 | 6,489 | +0.10(+0.24%) |
Sep 02, 2016 | 40.35 | 40.40 | 40.40 | 40.40 | 3,490 | +0.14(+0.35%) |