Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 01, 2016 | 40.55 | 40.55 | 40.55 | 0 | -0.06(-0.15%) | |
Jan 29, 2016 | 40.61 | 40.64 | 40.53 | 40.61 | 3,740 | +0.00(+0.01%) |
Jan 28, 2016 | 40.48 | 40.67 | 40.47 | 40.60 | 114,945 | +0.10(+0.24%) |
Jan 27, 2016 | 40.47 | 40.51 | 40.44 | 40.51 | 7,410 | +0.01(+0.02%) |
Jan 26, 2016 | 40.48 | 40.53 | 40.43 | 40.50 | 14,720 | +0.05(+0.12%) |
Jan 25, 2016 | 40.43 | 40.49 | 40.42 | 40.45 | 4,358 | -0.03(-0.08%) |
Jan 22, 2016 | 40.45 | 40.49 | 40.39 | 40.48 | 34,235 | +0.06(+0.14%) |
Jan 21, 2016 | 40.47 | 40.50 | 40.43 | 40.43 | 12,363 | -0.06(-0.16%) |
Jan 20, 2016 | 40.45 | 40.51 | 40.42 | 40.49 | 63,754 | +0.04(+0.10%) |
Jan 19, 2016 | 40.50 | 40.51 | 40.43 | 40.45 | 16,894 | -0.07(-0.18%) |
Jan 15, 2016 | 40.52 | 40.52 | 40.52 | 0 | -0.05(-0.12%) | |
Jan 14, 2016 | 40.48 | 40.57 | 40.47 | 40.57 | 4,391 | +0.04(+0.11%) |
Jan 13, 2016 | 40.45 | 40.56 | 40.44 | 40.53 | 10,630 | -0.01(-0.03%) |
Jan 12, 2016 | 40.55 | 40.55 | 40.47 | 40.54 | 29,845 | -0.02(-0.06%) |
Jan 11, 2016 | 40.54 | 40.56 | 40.47 | 40.56 | 472,844 | +0.07(+0.18%) |
Jan 08, 2016 | 40.54 | 40.60 | 40.47 | 40.49 | 44,259 | -0.07(-0.18%) |
Jan 07, 2016 | 40.51 | 40.64 | 40.50 | 40.56 | 44,147 | +0.06(+0.14%) |
Jan 06, 2016 | 40.60 | 40.66 | 40.51 | 40.51 | 24,183 | +0.06(+0.14%) |
Jan 05, 2016 | 40.46 | 40.59 | 40.45 | 40.45 | 35,561 | -0.08(-0.20%) |
Jan 04, 2016 | 40.53 | 40.55 | 40.43 | 40.53 | 53,152 | -0.03(-0.08%) |
Dec 31, 2015 | 40.56 | 40.56 | 40.56 | 0 | +0.06(+0.16%) | |
Dec 30, 2015 | 40.51 | 40.56 | 40.34 | 40.50 | 27,313 | -0.03(-0.08%) |
Dec 29, 2015 | 40.49 | 40.54 | 40.49 | 40.53 | 26,272 | +0.00(+0.00%) |
Dec 28, 2015 | 40.52 | 40.54 | 40.49 | 40.53 | 10,579 | -0.02(-0.06%) |
Dec 24, 2015 | 40.55 | 40.55 | 40.55 | 0 | +0.06(+0.15%) | |
Dec 23, 2015 | 40.53 | 40.57 | 40.40 | 40.49 | 50,715 | -0.06(-0.14%) |
Dec 22, 2015 | 40.54 | 40.56 | 40.39 | 40.55 | 75,369 | +0.02(+0.06%) |
Dec 21, 2015 | 40.50 | 40.53 | 40.41 | 40.53 | 26,454 | +0.04(+0.10%) |
Dec 18, 2015 | 40.48 | 40.49 | 40.40 | 40.49 | 10,282 | +0.02(+0.06%) |
Dec 17, 2015 | 40.45 | 40.47 | 40.37 | 40.46 | 42,347 | +0.15(+0.36%) |
Dec 16, 2015 | 40.36 | 40.49 | 40.32 | 40.32 | 26,705 | -0.16(-0.40%) |
Dec 15, 2015 | 40.40 | 40.50 | 40.40 | 40.48 | 6,491 | -0.00(-0.01%) |
Dec 14, 2015 | 40.54 | 40.54 | 40.41 | 40.48 | 4,083 | -0.08(-0.19%) |
Dec 11, 2015 | 40.56 | 40.57 | 40.56 | 40.56 | 2,721 | -0.02(-0.04%) |
Dec 10, 2015 | 40.60 | 40.60 | 40.51 | 40.57 | 7,341 | +0.06(+0.14%) |
Dec 09, 2015 | 40.57 | 40.58 | 40.48 | 40.52 | 10,576 | +0.02(+0.06%) |
Dec 08, 2015 | 40.60 | 40.60 | 40.49 | 40.49 | 7,872 | -0.06(-0.16%) |
Dec 07, 2015 | 40.56 | 40.61 | 40.52 | 40.56 | 9,704 | -0.02(-0.04%) |
Dec 04, 2015 | 40.48 | 40.59 | 40.48 | 40.57 | 81,418 | +0.02(+0.06%) |
Dec 03, 2015 | 40.59 | 40.61 | 40.46 | 40.55 | 32,720 | -0.06(-0.16%) |
Dec 02, 2015 | 40.63 | 40.63 | 40.60 | 40.61 | 9,264 | -0.02(-0.06%) |
Dec 01, 2015 | 40.65 | 40.67 | 40.64 | 40.64 | 7,253 | +0.08(+0.19%) |
Nov 30, 2015 | 40.60 | 40.60 | 40.52 | 40.56 | 2,061 | -0.03(-0.08%) |
Nov 27, 2015 | 40.62 | 40.62 | 40.56 | 40.59 | 27,781 | +0.06(+0.16%) |
Nov 25, 2015 | 40.53 | 40.53 | 40.53 | 0 | +0.02(+0.06%) | |
Nov 24, 2015 | 40.58 | 40.59 | 40.50 | 40.50 | 9,780 | -0.02(-0.06%) |
Nov 23, 2015 | 40.54 | 40.58 | 40.53 | 40.53 | 14,583 | +0.03(+0.08%) |
Nov 20, 2015 | 40.58 | 40.58 | 40.50 | 40.50 | 1,870 | -0.06(-0.16%) |
Nov 19, 2015 | 40.58 | 40.59 | 40.50 | 40.56 | 16,543 | +0.02(+0.04%) |
Nov 18, 2015 | 40.58 | 40.58 | 40.52 | 40.54 | 23,852 | +0.00(+0.00%) |
Nov 17, 2015 | 40.54 | 40.56 | 40.47 | 40.54 | 7,304 | -0.03(-0.07%) |
Nov 16, 2015 | 40.59 | 40.59 | 40.54 | 40.57 | 6,491 | -0.01(-0.03%) |
Nov 13, 2015 | 40.56 | 40.58 | 40.53 | 40.58 | 4,176 | +0.04(+0.10%) |
Nov 12, 2015 | 40.55 | 40.55 | 40.49 | 40.54 | 3,998 | +0.03(+0.08%) |
Nov 11, 2015 | 40.55 | 40.55 | 40.48 | 40.51 | 4,269 | -0.01(-0.02%) |
Nov 10, 2015 | 40.51 | 40.53 | 40.45 | 40.52 | 17,505 | +0.03(+0.08%) |
Nov 09, 2015 | 40.44 | 40.49 | 40.43 | 40.49 | 515,223 | +0.00(+0.00%) |
Nov 06, 2015 | 40.47 | 40.49 | 40.42 | 40.49 | 2,985 | -0.05(-0.12%) |
Nov 05, 2015 | 40.58 | 40.58 | 40.50 | 40.54 | 38,838 | +0.02(+0.04%) |
Nov 04, 2015 | 40.50 | 40.54 | 40.46 | 40.52 | 6,636 | +0.02(+0.06%) |
Nov 03, 2015 | 40.54 | 40.58 | 40.49 | 40.50 | 26,237 | -0.01(-0.03%) |
Nov 02, 2015 | 40.58 | 40.58 | 40.42 | 40.51 | 43,114 | -0.01(-0.01%) |
Oct 30, 2015 | 40.56 | 40.57 | 40.48 | 40.51 | 7,333 | -0.03(-0.07%) |
Oct 29, 2015 | 40.57 | 40.58 | 40.50 | 40.54 | 3,916 | -0.07(-0.18%) |
Oct 28, 2015 | 40.66 | 40.67 | 40.57 | 40.61 | 41,336 | -0.08(-0.20%) |
Oct 27, 2015 | 40.69 | 40.70 | 40.61 | 40.69 | 31,044 | +0.02(+0.04%) |
Oct 26, 2015 | 40.64 | 40.68 | 40.64 | 40.68 | 6,152 | +0.10(+0.26%) |
Oct 23, 2015 | 40.53 | 40.65 | 40.52 | 40.57 | 88,058 | -0.07(-0.16%) |
Oct 22, 2015 | 40.69 | 40.69 | 40.53 | 40.64 | 6,651 | -0.03(-0.07%) |
Oct 21, 2015 | 40.50 | 40.67 | 40.50 | 40.67 | 51,367 | +0.06(+0.16%) |
Oct 20, 2015 | 40.60 | 40.62 | 40.50 | 40.60 | 6,267 | -0.02(-0.06%) |
Oct 19, 2015 | 40.49 | 40.63 | 40.49 | 40.63 | 3,666 | +0.14(+0.34%) |
Oct 16, 2015 | 40.50 | 40.63 | 40.49 | 40.49 | 1,474 | -0.03(-0.08%) |
Oct 15, 2015 | 40.54 | 40.54 | 40.49 | 40.52 | 2,669 | -0.15(-0.36%) |
Oct 14, 2015 | 40.65 | 40.67 | 40.51 | 40.67 | 11,183 | +0.10(+0.24%) |
Oct 13, 2015 | 40.59 | 40.59 | 40.48 | 40.57 | 6,433 | +0.01(+0.02%) |
Oct 12, 2015 | 40.42 | 40.60 | 40.41 | 40.56 | 11,643 | +0.09(+0.22%) |
Oct 09, 2015 | 40.41 | 40.48 | 40.39 | 40.48 | 4,465 | +0.09(+0.23%) |
Oct 08, 2015 | 40.45 | 40.45 | 40.34 | 40.38 | 6,428 | -0.11(-0.27%) |
Oct 07, 2015 | 40.49 | 40.49 | 40.48 | 40.49 | 6,181 | +0.02(+0.04%) |
Oct 06, 2015 | 40.46 | 40.48 | 40.39 | 40.48 | 13,572 | +0.02(+0.06%) |
Oct 05, 2015 | 40.47 | 40.47 | 40.45 | 40.45 | 6,664 | -0.01(-0.02%) |
Oct 02, 2015 | 40.38 | 40.46 | 40.38 | 40.46 | 4,681 | +0.08(+0.20%) |
Oct 01, 2015 | 40.40 | 40.40 | 40.31 | 40.38 | 2,107 | -0.02(-0.06%) |
Sep 30, 2015 | 40.35 | 40.40 | 40.33 | 40.40 | 8,398 | +0.10(+0.24%) |
Sep 29, 2015 | 40.38 | 40.38 | 40.31 | 40.31 | 10,423 | +0.02(+0.04%) |
Sep 28, 2015 | 40.31 | 40.36 | 40.29 | 40.29 | 8,397 | -0.05(-0.12%) |
Sep 25, 2015 | 40.34 | 40.35 | 40.34 | 40.34 | 928 | -0.01(-0.02%) |
Sep 24, 2015 | 40.40 | 40.43 | 40.32 | 40.35 | 6,437 | +0.04(+0.10%) |
Sep 23, 2015 | 40.36 | 40.44 | 40.31 | 40.31 | 17,497 | -0.06(-0.14%) |
Sep 22, 2015 | 40.44 | 40.44 | 40.32 | 40.36 | 23,118 | -0.00(-0.00%) |
Sep 21, 2015 | 40.30 | 40.39 | 40.30 | 40.36 | 4,627 | +0.00(+0.00%) |
Sep 18, 2015 | 40.34 | 40.36 | 40.34 | 40.36 | 2,751 | +0.09(+0.22%) |
Sep 17, 2015 | 40.29 | 40.40 | 40.28 | 40.28 | 20,252 | +0.00(+0.00%) |
Sep 16, 2015 | 40.28 | 40.32 | 40.25 | 40.28 | 18,890 | +0.02(+0.06%) |
Sep 15, 2015 | 40.23 | 40.31 | 40.22 | 40.25 | 34,693 | -0.06(-0.16%) |
Sep 14, 2015 | 40.35 | 40.35 | 40.28 | 40.32 | 25,747 | +0.06(+0.14%) |
Sep 11, 2015 | 40.25 | 40.35 | 40.25 | 40.26 | 10,962 | -0.02(-0.04%) |
Sep 10, 2015 | 40.31 | 40.32 | 40.23 | 40.28 | 12,450 | -0.06(-0.14%) |
Sep 09, 2015 | 40.24 | 40.36 | 40.24 | 40.33 | 48,694 | +0.09(+0.22%) |
Sep 08, 2015 | 40.32 | 40.37 | 40.22 | 40.24 | 44,447 | -0.19(-0.48%) |
Sep 04, 2015 | 40.44 | 40.44 | 40.44 | 0 | +0.08(+0.20%) | |
Sep 03, 2015 | 40.39 | 40.41 | 40.36 | 40.36 | 11,823 | +0.01(+0.03%) |
Sep 02, 2015 | 40.38 | 40.40 | 40.34 | 40.34 | 6,463 | +0.01(+0.03%) |
Sep 01, 2015 | 40.40 | 40.40 | 40.33 | 40.33 | 7,721 | -0.04(-0.09%) |
Aug 31, 2015 | 40.41 | 40.41 | 40.35 | 40.37 | 5,863 | -0.01(-0.02%) |
Aug 28, 2015 | 40.44 | 40.44 | 40.28 | 40.38 | 10,720 | -0.04(-0.10%) |
Aug 27, 2015 | 40.39 | 40.42 | 40.28 | 40.42 | 17,199 | +0.10(+0.26%) |
Aug 26, 2015 | 40.40 | 40.41 | 40.29 | 40.31 | 7,127 | -0.06(-0.16%) |
Aug 25, 2015 | 40.22 | 40.39 | 40.22 | 40.38 | 3,913 | +0.00(+0.00%) |
Aug 24, 2015 | 40.38 | 40.35 | 40.38 | 3,282 | -0.01(-0.02%) | |
Aug 21, 2015 | 40.41 | 40.41 | 40.38 | 40.38 | 2,356 | +0.03(+0.08%) |
Aug 20, 2015 | 40.41 | 40.41 | 40.34 | 40.35 | 9,394 | +0.05(+0.12%) |
Aug 19, 2015 | 40.33 | 40.37 | 40.21 | 40.30 | 18,445 | -0.05(-0.12%) |
Aug 18, 2015 | 40.33 | 40.35 | 40.28 | 40.35 | 8,501 | -0.02(-0.06%) |
Aug 17, 2015 | 40.40 | 40.40 | 40.34 | 40.38 | 12,410 | +0.02(+0.05%) |
Aug 14, 2015 | 40.36 | 40.37 | 40.29 | 40.35 | 6,807 | -0.00(-0.01%) |
Aug 13, 2015 | 40.40 | 40.40 | 40.36 | 40.36 | 9,743 | -0.02(-0.04%) |
Aug 12, 2015 | 40.37 | 40.39 | 40.36 | 40.38 | 8,755 | -0.04(-0.11%) |
Aug 11, 2015 | 40.32 | 40.44 | 40.27 | 40.42 | 8,731 | +0.18(+0.45%) |
Aug 10, 2015 | 40.24 | 40.24 | 40.24 | 40.24 | 599 | -0.06(-0.16%) |
Aug 07, 2015 | 40.35 | 40.35 | 40.28 | 40.30 | 3,783 | -0.01(-0.02%) |
Aug 06, 2015 | 40.40 | 40.42 | 40.24 | 40.31 | 12,643 | -0.07(-0.18%) |
Aug 05, 2015 | 40.38 | 40.41 | 40.25 | 40.38 | 13,075 | -0.02(-0.04%) |
Aug 04, 2015 | 40.46 | 40.46 | 40.35 | 40.40 | 16,746 | -0.09(-0.23%) |
Aug 03, 2015 | 40.34 | 40.50 | 40.34 | 40.49 | 3,004 | +0.03(+0.07%) |
Jul 31, 2015 | 40.54 | 40.54 | 40.36 | 40.46 | 1,547 | +0.05(+0.13%) |
Jul 30, 2015 | 40.38 | 40.48 | 40.37 | 40.41 | 18,132 | -0.02(-0.05%) |
Jul 29, 2015 | 40.49 | 40.49 | 40.38 | 40.43 | 26,667 | -0.06(-0.15%) |
Jul 28, 2015 | 40.50 | 40.52 | 40.36 | 40.49 | 51,103 | -0.01(-0.03%) |
Jul 27, 2015 | 40.46 | 40.52 | 40.38 | 40.50 | 42,073 | +0.03(+0.08%) |
Jul 24, 2015 | 40.53 | 40.53 | 40.44 | 40.47 | 7,312 | +0.01(+0.02%) |
Jul 23, 2015 | 40.42 | 40.71 | 40.30 | 40.46 | 52,532 | -0.02(-0.06%) |
Jul 22, 2015 | 40.48 | 40.50 | 40.44 | 40.49 | 59,948 | +0.02(+0.04%) |
Jul 21, 2015 | 40.44 | 40.50 | 40.27 | 40.47 | 21,534 | +0.02(+0.04%) |
Jul 20, 2015 | 40.44 | 40.46 | 40.30 | 40.46 | 7,169 | -0.02(-0.06%) |
Jul 17, 2015 | 40.30 | 40.50 | 40.30 | 40.48 | 6,599 | +0.02(+0.04%) |
Jul 16, 2015 | 40.49 | 40.54 | 40.30 | 40.46 | 28,427 | -0.06(-0.16%) |
Jul 15, 2015 | 40.38 | 40.86 | 40.19 | 40.53 | 67,839 | +0.33(+0.82%) |
Jul 14, 2015 | 40.39 | 40.41 | 40.20 | 40.20 | 10,068 | -0.18(-0.46%) |
Jul 13, 2015 | 40.33 | 40.74 | 40.23 | 40.38 | 20,110 | +0.07(+0.16%) |
Jul 10, 2015 | 40.39 | 40.39 | 40.23 | 40.32 | 1,842 | -0.13(-0.32%) |
Jul 09, 2015 | 40.45 | 40.45 | 40.30 | 40.45 | 7,470 | -0.02(-0.06%) |
Jul 08, 2015 | 40.45 | 40.47 | 40.31 | 40.47 | 6,054 | +0.01(+0.02%) |
Jul 07, 2015 | 40.46 | 40.46 | 40.46 | 40.46 | 1,291 | +0.09(+0.22%) |
Jul 06, 2015 | 40.41 | 40.41 | 40.29 | 40.38 | 2,283 | +0.05(+0.11%) |
Jul 02, 2015 | 40.33 | 40.33 | 40.33 | 0 | +0.01(+0.03%) | |
Jul 01, 2015 | 40.31 | 40.34 | 40.31 | 40.32 | 4,173 | -0.08(-0.21%) |
Jun 30, 2015 | 40.40 | 40.42 | 40.36 | 40.40 | 9,788 | +0.11(+0.27%) |
Jun 29, 2015 | 40.37 | 40.39 | 40.28 | 40.29 | 10,422 | -0.09(-0.23%) |
Jun 26, 2015 | 40.22 | 40.39 | 40.22 | 40.38 | 15,130 | -0.02(-0.06%) |
Jun 25, 2015 | 40.37 | 40.41 | 40.32 | 40.41 | 16,754 | +0.00(+0.00%) |
Jun 24, 2015 | 40.33 | 40.41 | 40.30 | 40.41 | 12,910 | -0.01(-0.02%) |
Jun 23, 2015 | 40.41 | 40.42 | 40.27 | 40.42 | 9,207 | -0.04(-0.10%) |
Jun 22, 2015 | 40.46 | 40.46 | 40.39 | 40.46 | 13,613 | -0.05(-0.12%) |
Jun 19, 2015 | 40.40 | 40.50 | 40.40 | 40.50 | 6,049 | +0.06(+0.16%) |
Jun 18, 2015 | 40.35 | 40.44 | 40.31 | 40.44 | 11,447 | +0.01(+0.02%) |
Jun 17, 2015 | 40.35 | 40.43 | 40.30 | 40.43 | 7,570 | +0.05(+0.12%) |
Jun 16, 2015 | 40.37 | 40.38 | 40.26 | 40.38 | 5,376 | +0.02(+0.06%) |
Jun 15, 2015 | 40.38 | 40.38 | 40.23 | 40.36 | 33,336 | -0.01(-0.02%) |
Jun 12, 2015 | 40.31 | 40.37 | 40.24 | 40.37 | 5,420 | -0.02(-0.04%) |
Jun 11, 2015 | 40.33 | 40.38 | 40.22 | 40.38 | 10,473 | +0.04(+0.10%) |
Jun 10, 2015 | 40.25 | 40.35 | 40.23 | 40.34 | 16,950 | -0.02(-0.04%) |
Jun 09, 2015 | 40.36 | 40.37 | 40.24 | 40.36 | 6,678 | -0.04(-0.10%) |
Jun 08, 2015 | 40.39 | 40.40 | 40.29 | 40.40 | 49,830 | +0.07(+0.18%) |
Jun 05, 2015 | 40.31 | 40.33 | 40.28 | 40.33 | 1,894 | -0.11(-0.28%) |
Jun 04, 2015 | 40.41 | 40.44 | 40.37 | 40.44 | 7,406 | +0.03(+0.08%) |
Jun 03, 2015 | 40.38 | 40.42 | 40.38 | 40.41 | 8,050 | -0.03(-0.08%) |
Jun 02, 2015 | 40.43 | 40.44 | 40.40 | 40.44 | 5,118 | +0.06(+0.16%) |