Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 40.86 | 40.97 | 40.85 | 40.95 | 3,047 | +0.07(+0.16%) |
Jan 30, 2017 | 40.95 | 40.95 | 40.83 | 40.88 | 28,074 | -0.15(-0.37%) |
Jan 27, 2017 | 41.06 | 41.06 | 40.97 | 41.03 | 1,129 | -0.03(-0.08%) |
Jan 25, 2017 | 41.07 | 93 | +0.09(+0.23%) | |||
Jan 24, 2017 | 40.98 | 40.99 | 40.95 | 40.97 | 3,243 | +0.18(+0.43%) |
Jan 23, 2017 | 40.89 | 40.89 | 40.79 | 40.80 | 1,511 | +0.04(+0.09%) |
Jan 20, 2017 | 40.92 | 40.93 | 40.76 | 40.76 | 3,583 | -0.02(-0.06%) |
Jan 19, 2017 | 40.72 | 40.95 | 40.72 | 40.78 | 1,616 | -0.08(-0.19%) |
Jan 18, 2017 | 40.93 | 40.93 | 40.83 | 40.86 | 3,799 | +0.05(+0.13%) |
Jan 17, 2017 | 40.95 | 40.95 | 40.81 | 40.81 | 36,018 | -0.06(-0.14%) |
Jan 13, 2017 | 40.86 | 40.86 | 40.86 | 0 | -0.09(-0.21%) | |
Jan 12, 2017 | 40.97 | 40.97 | 40.83 | 40.95 | 8,571 | +0.03(+0.07%) |
Jan 11, 2017 | 40.93 | 40.93 | 40.85 | 40.92 | 2,220 | +0.07(+0.18%) |
Jan 10, 2017 | 40.82 | 40.85 | 40.81 | 40.85 | 1,963 | +0.03(+0.08%) |
Jan 09, 2017 | 40.88 | 40.88 | 40.77 | 40.82 | 12,228 | -0.04(-0.10%) |
Jan 06, 2017 | 40.91 | 40.91 | 40.82 | 40.86 | 8,108 | -0.04(-0.09%) |
Jan 05, 2017 | 40.86 | 40.89 | 40.85 | 40.89 | 4,631 | +0.06(+0.15%) |
Jan 04, 2017 | 40.76 | 40.85 | 40.76 | 40.84 | 3,494 | +0.14(+0.35%) |
Jan 03, 2017 | 40.76 | 40.82 | 40.69 | 40.69 | 3,046 | +0.10(+0.26%) |
Dec 30, 2016 | 40.59 | 40.59 | 40.59 | 0 | -0.03(-0.08%) | |
Dec 29, 2016 | 40.64 | 40.65 | 40.62 | 40.62 | 1,000 | +0.04(+0.11%) |
Dec 28, 2016 | 40.67 | 40.67 | 40.53 | 40.58 | 1,819 | -0.12(-0.31%) |
Dec 27, 2016 | 40.73 | 40.73 | 40.70 | 40.70 | 1,351 | +0.11(+0.27%) |
Dec 23, 2016 | 40.59 | 40.59 | 40.59 | 0 | +0.01(+0.03%) | |
Dec 22, 2016 | 40.54 | 40.60 | 40.54 | 40.58 | 2,083 | -0.08(-0.19%) |
Dec 21, 2016 | 40.66 | 40.66 | 40.66 | 40.66 | 606 | -0.01(-0.02%) |
Dec 20, 2016 | 40.69 | 40.72 | 40.66 | 40.66 | 925 | -0.14(-0.35%) |
Dec 19, 2016 | 40.75 | 40.81 | 40.74 | 40.81 | 9,329 | +0.09(+0.23%) |
Dec 16, 2016 | 40.71 | 40.71 | 40.71 | 40.71 | 747 | +0.04(+0.10%) |
Dec 15, 2016 | 40.73 | 40.73 | 40.64 | 40.67 | 2,553 | -0.05(-0.12%) |
Dec 14, 2016 | 40.74 | 40.80 | 40.72 | 40.72 | 3,310 | -0.07(-0.18%) |
Dec 13, 2016 | 40.75 | 40.82 | 40.75 | 40.80 | 2,433 | +0.09(+0.22%) |
Dec 12, 2016 | 40.90 | 40.90 | 40.71 | 40.71 | 838 | -0.12(-0.29%) |
Dec 09, 2016 | 40.84 | 40.84 | 40.83 | 40.83 | 1,078 | +0.05(+0.12%) |
Dec 08, 2016 | 40.70 | 40.79 | 40.70 | 40.78 | 482 | +0.12(+0.30%) |
Dec 07, 2016 | 40.54 | 40.66 | 40.52 | 40.66 | 7,575 | +0.16(+0.40%) |
Dec 06, 2016 | 40.45 | 40.49 | 40.45 | 40.49 | 984 | +0.10(+0.26%) |
Dec 05, 2016 | 40.31 | 40.39 | 40.31 | 40.39 | 2,636 | +0.11(+0.26%) |
Dec 02, 2016 | 40.29 | 40.30 | 40.25 | 40.28 | 3,305 | +0.01(+0.02%) |
Dec 01, 2016 | 40.17 | 40.31 | 40.17 | 40.28 | 1,699 | -0.06(-0.14%) |
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%) |