Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 40.45 | 40.45 | 40.40 | 40.42 | 4,240 | +0.04(+0.11%) |
Oct 28, 2016 | 40.41 | 40.44 | 40.38 | 40.38 | 878 | -0.05(-0.13%) |
Oct 27, 2016 | 40.40 | 40.43 | 40.38 | 40.43 | 2,503 | -0.16(-0.38%) |
Oct 25, 2016 | 40.59 | 40.59 | 40.59 | 95 | +0.01(+0.04%) | |
Oct 24, 2016 | 40.52 | 40.57 | 40.52 | 40.57 | 5,159 | -0.09(-0.21%) |
Oct 21, 2016 | 40.57 | 40.66 | 40.57 | 40.66 | 5,247 | +0.04(+0.10%) |
Oct 20, 2016 | 40.62 | 40.64 | 40.62 | 40.62 | 2,099 | -0.07(-0.17%) |
Oct 19, 2016 | 40.60 | 40.70 | 40.60 | 40.69 | 2,411 | +0.12(+0.29%) |
Oct 18, 2016 | 40.52 | 40.64 | 40.52 | 40.57 | 8,455 | -0.03(-0.08%) |
Oct 17, 2016 | 40.36 | 40.60 | 40.36 | 40.60 | 3,112 | +0.03(+0.08%) |
Oct 14, 2016 | 40.49 | 40.57 | 40.49 | 40.57 | 4,499 | +0.07(+0.17%) |
Oct 13, 2016 | 40.53 | 40.53 | 40.47 | 40.50 | 1,089 | +0.11(+0.27%) |
Oct 12, 2016 | 40.27 | 40.42 | 40.27 | 40.39 | 2,348 | -0.11(-0.27%) |
Oct 10, 2016 | 40.45 | 40.50 | 40.50 | 40.50 | 100 | -0.01(-0.02%) |
Oct 07, 2016 | 40.50 | 40.52 | 40.44 | 40.51 | 1,323 | +0.17(+0.42%) |
Oct 06, 2016 | 40.32 | 40.54 | 40.32 | 40.34 | 3,529 | -0.19(-0.47%) |
Oct 04, 2016 | 40.59 | 40.53 | 40.53 | 40.53 | 51 | -0.15(-0.38%) |
Oct 03, 2016 | 40.69 | 40.69 | 40.69 | 40.69 | 86 | +0.08(+0.19%) |
Sep 30, 2016 | 40.65 | 40.65 | 40.56 | 40.61 | 1,316 | -0.06(-0.14%) |
Sep 29, 2016 | 40.67 | 40.67 | 40.67 | 40.67 | 95 | +0.00(+0.00%) |
Sep 28, 2016 | 40.68 | 40.70 | 40.67 | 40.67 | 3,465 | +0.02(+0.06%) |
Sep 27, 2016 | 40.57 | 40.64 | 40.57 | 40.64 | 1,444 | -0.05(-0.12%) |
Sep 26, 2016 | 40.69 | 40.69 | 40.68 | 40.69 | 8,561 | +0.17(+0.42%) |
Sep 23, 2016 | 40.52 | 40.52 | 40.52 | 40.52 | 511 | -0.06(-0.15%) |
Sep 22, 2016 | 40.58 | 40.58 | 40.58 | 40.58 | 338 | +0.03(+0.08%) |
Sep 19, 2016 | 40.55 | 40.55 | 40.55 | 40.55 | 16 | +0.10(+0.25%) |
Sep 16, 2016 | 40.54 | 40.54 | 40.36 | 40.45 | 1,781 | +0.05(+0.11%) |
Sep 15, 2016 | 40.40 | 40.40 | 40.40 | 40.40 | 687 | -0.11(-0.27%) |
Sep 14, 2016 | 40.47 | 40.51 | 40.43 | 40.51 | 2,517 | +0.06(+0.15%) |
Sep 12, 2016 | 40.34 | 40.45 | 40.45 | 40.45 | 1,916 | -0.05(-0.14%) |
Sep 09, 2016 | 40.45 | 40.53 | 40.45 | 40.50 | 2,356 | -0.12(-0.30%) |
Sep 08, 2016 | 40.67 | 40.67 | 40.56 | 40.63 | 1,675 | -0.10(-0.24%) |
Sep 06, 2016 | 40.61 | 40.72 | 40.72 | 40.72 | 17 | +0.05(+0.13%) |
Sep 01, 2016 | 40.57 | 40.67 | 40.67 | 40.67 | 1,661 | +0.00(+0.00%) |
Aug 31, 2016 | 40.68 | 40.68 | 40.67 | 40.67 | 3,139 | +0.03(+0.08%) |
Aug 30, 2016 | 40.64 | 40.64 | 40.64 | 40.64 | 773 | +0.07(+0.17%) |
Aug 29, 2016 | 40.69 | 40.69 | 40.57 | 40.57 | 2,314 | -0.07(-0.18%) |
Aug 26, 2016 | 40.72 | 40.72 | 40.64 | 40.64 | 714 | -0.02(-0.05%) |
Aug 25, 2016 | 40.61 | 40.69 | 40.61 | 40.66 | 3,695 | +0.01(+0.03%) |
Aug 24, 2016 | 40.61 | 40.71 | 40.61 | 40.65 | 5,521 | -0.03(-0.08%) |
Aug 23, 2016 | 40.79 | 40.79 | 40.67 | 40.68 | 864 | +0.04(+0.10%) |
Aug 22, 2016 | 40.75 | 40.75 | 40.64 | 40.64 | 357 | -0.01(-0.03%) |
Aug 19, 2016 | 40.64 | 40.67 | 40.59 | 40.66 | 22,688 | -0.04(-0.11%) |
Aug 18, 2016 | 40.71 | 40.71 | 40.69 | 40.70 | 757 | +0.02(+0.05%) |
Aug 17, 2016 | 40.57 | 40.68 | 40.57 | 40.68 | 25,310 | +0.12(+0.29%) |
Aug 16, 2016 | 40.56 | 40.56 | 40.56 | 40.56 | 1,024 | +0.02(+0.04%) |
Aug 15, 2016 | 40.52 | 40.55 | 40.49 | 40.54 | 1,935 | +0.12(+0.31%) |
Aug 11, 2016 | 40.53 | 40.42 | 40.42 | 40.42 | 3,713 | -0.22(-0.54%) |
Aug 10, 2016 | 40.58 | 40.64 | 40.58 | 40.64 | 3,752 | +0.16(+0.41%) |
Aug 09, 2016 | 40.52 | 40.53 | 40.43 | 40.47 | 7,846 | +0.01(+0.02%) |
Aug 08, 2016 | 40.37 | 40.50 | 40.37 | 40.46 | 28,360 | +0.00(+0.00%) |
Aug 05, 2016 | 40.47 | 40.47 | 40.46 | 40.46 | 1,025 | -0.02(-0.06%) |
Aug 03, 2016 | 40.46 | 40.49 | 40.49 | 40.49 | 15 | +0.02(+0.04%) |