Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 40.80 | 40.94 | 40.80 | 40.92 | 4,427 | +0.12(+0.29%) |
Mar 30, 2017 | 40.84 | 40.84 | 40.80 | 40.80 | 1,602 | -0.04(-0.10%) |
Mar 29, 2017 | 40.93 | 40.93 | 40.84 | 40.84 | 3,294 | -0.04(-0.10%) |
Mar 28, 2017 | 40.00 | 41.15 | 39.16 | 40.88 | 23,037 | -0.02(-0.05%) |
Mar 27, 2017 | 40.58 | 40.92 | 40.58 | 40.90 | 1,462 | -0.06(-0.15%) |
Mar 24, 2017 | 40.86 | 40.96 | 40.86 | 40.96 | 1,884 | +0.33(+0.81%) |
Mar 23, 2017 | 40.85 | 40.98 | 40.63 | 40.63 | 3,464 | -0.18(-0.44%) |
Mar 22, 2017 | 40.67 | 41.03 | 40.67 | 40.81 | 5,670 | +0.11(+0.27%) |
Mar 21, 2017 | 40.80 | 41.01 | 40.68 | 40.70 | 3,852 | -0.01(-0.02%) |
Mar 20, 2017 | 40.71 | 40.71 | 40.71 | 40.71 | 239 | -0.24(-0.59%) |
Mar 17, 2017 | 40.89 | 40.95 | 40.89 | 40.95 | 1,100 | -0.02(-0.05%) |
Mar 16, 2017 | 40.84 | 41.11 | 40.84 | 40.97 | 1,751 | -0.03(-0.07%) |
Mar 15, 2017 | 40.67 | 41.08 | 40.67 | 41.00 | 7,003 | +0.33(+0.81%) |
Mar 14, 2017 | 40.50 | 40.71 | 40.50 | 40.67 | 4,102 | -0.04(-0.10%) |
Mar 13, 2017 | 40.58 | 41.07 | 40.45 | 40.71 | 13,205 | +0.04(+0.10%) |
Mar 10, 2017 | 40.60 | 41.00 | 39.96 | 40.67 | 19,309 | +0.52(+1.30%) |
Mar 09, 2017 | 40.25 | 40.80 | 40.06 | 40.15 | 3,403 | -0.45(-1.11%) |
Mar 08, 2017 | 40.60 | 40.71 | 40.44 | 40.60 | 2,600 | -0.14(-0.34%) |
Mar 07, 2017 | 40.42 | 41.41 | 40.40 | 40.74 | 22,472 | +0.12(+0.30%) |
Mar 03, 2017 | 40.62 | 6 | -0.01(-0.03%) | |||
Mar 02, 2017 | 40.51 | 40.63 | 40.51 | 40.63 | 500 | +0.17(+0.42%) |
Feb 22, 2017 | 40.46 | 101 | -1.04(-2.51%) | |||
Feb 16, 2017 | 41.50 | 2 | +0.86(+2.12%) | |||
Feb 14, 2017 | 40.64 | 20 | +0.00(+0.00%) | |||
Feb 09, 2017 | 40.64 | 40.64 | 40.64 | 0 | +0.67(+1.68%) | |
Feb 08, 2017 | 39.91 | 40.46 | 39.88 | 39.97 | 2,825 | -0.21(-0.52%) |
Feb 07, 2017 | 40.18 | 40.18 | 40.18 | 40.18 | 1,251 | -0.08(-0.20%) |
Feb 06, 2017 | 40.28 | 40.30 | 40.26 | 40.26 | 1,009 | -0.26(-0.64%) |
Feb 03, 2017 | 40.52 | 40.52 | 40.52 | 40.52 | 1,108 | +0.00(+0.00%) |
Jan 31, 2017 | 40.52 | 50 | +0.02(+0.05%) | |||
Jan 30, 2017 | 40.34 | 40.50 | 40.34 | 40.50 | 700 | +0.04(+0.10%) |
Jan 27, 2017 | 40.30 | 40.46 | 40.25 | 40.46 | 2,067 | -0.14(-0.34%) |
Jan 26, 2017 | 40.21 | 40.60 | 40.21 | 40.60 | 251 | +0.30(+0.74%) |
Jan 23, 2017 | 40.30 | 40.30 | 40.30 | 0 | +0.14(+0.35%) | |
Jan 20, 2017 | 40.16 | 40.16 | 40.16 | 40.16 | 201 | +0.03(+0.07%) |
Jan 19, 2017 | 40.13 | 40.13 | 40.13 | 40.13 | 100 | -0.22(-0.54%) |
Jan 18, 2017 | 40.35 | 40.35 | 40.12 | 40.35 | 320 | +0.12(+0.29%) |
Jan 17, 2017 | 40.23 | 40.23 | 40.23 | 40.23 | 216 | +0.01(+0.02%) |
Jan 12, 2017 | 40.22 | 40.22 | 40.22 | 0 | +0.22(+0.55%) | |
Jan 10, 2017 | 40.00 | 40.00 | 40.00 | 0 | -0.07(-0.17%) | |
Jan 09, 2017 | 40.07 | 40.07 | 40.07 | 40.07 | 181 | +1.36(+3.51%) |
Jan 06, 2017 | 38.71 | 38.71 | 38.71 | 38.71 | 100 | -1.16(-2.91%) |
Jan 04, 2017 | 39.87 | 36 | +0.87(+2.23%) |