Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 43.82 | 43.86 | 43.80 | 43.86 | 256,039 | +0.06(+0.14%) |
Jan 28, 2016 | 43.77 | 43.82 | 43.77 | 43.80 | 137,053 | +0.02(+0.04%) |
Jan 27, 2016 | 43.79 | 43.80 | 43.75 | 43.78 | 139,076 | +0.01(+0.02%) |
Jan 26, 2016 | 43.77 | 43.80 | 43.76 | 43.77 | 1,127,953 | +0.00(+0.01%) |
Jan 25, 2016 | 43.78 | 43.78 | 43.74 | 43.77 | 108,379 | +0.02(+0.05%) |
Jan 22, 2016 | 43.77 | 43.77 | 43.74 | 43.75 | 176,285 | -0.04(-0.10%) |
Jan 21, 2016 | 43.77 | 43.81 | 43.77 | 43.79 | 321,338 | -0.01(-0.02%) |
Jan 20, 2016 | 43.79 | 43.82 | 43.76 | 43.80 | 154,812 | +0.03(+0.08%) |
Jan 19, 2016 | 43.72 | 43.77 | 43.72 | 43.77 | 1,015,349 | +0.01(+0.02%) |
Jan 15, 2016 | 43.78 | 43.76 | 43.76 | 43.76 | 635,345 | +0.04(+0.10%) |
Jan 14, 2016 | 43.71 | 43.73 | 43.68 | 43.71 | 266,503 | +0.00(+0.01%) |
Jan 13, 2016 | 43.69 | 43.72 | 43.66 | 43.71 | 260,934 | +0.03(+0.07%) |
Jan 12, 2016 | 43.68 | 43.71 | 43.66 | 43.68 | 94,737 | +0.00(+0.00%) |
Jan 11, 2016 | 43.64 | 43.69 | 43.64 | 43.68 | 127,890 | +0.02(+0.04%) |
Jan 08, 2016 | 43.64 | 43.68 | 43.63 | 43.66 | 606,156 | +0.01(+0.02%) |
Jan 07, 2016 | 43.64 | 43.67 | 43.62 | 43.65 | 203,708 | +0.03(+0.06%) |
Jan 06, 2016 | 43.64 | 43.64 | 43.59 | 43.63 | 211,934 | +0.03(+0.08%) |
Jan 05, 2016 | 43.58 | 43.62 | 43.58 | 43.59 | 398,554 | -0.04(-0.10%) |
Jan 04, 2016 | 43.60 | 43.64 | 43.59 | 43.64 | 1,284,654 | +0.04(+0.10%) |
Dec 31, 2015 | 43.57 | 43.59 | 43.59 | 43.59 | 117,095 | +0.03(+0.06%) |
Dec 30, 2015 | 43.56 | 43.58 | 43.54 | 43.57 | 442,998 | +0.01(+0.02%) |
Dec 29, 2015 | 43.58 | 43.60 | 43.53 | 43.56 | 535,904 | -0.03(-0.07%) |
Dec 28, 2015 | 43.57 | 43.60 | 43.57 | 43.59 | 176,472 | +0.01(+0.01%) |
Dec 24, 2015 | 43.57 | 43.58 | 43.58 | 43.58 | 38,438 | -0.02(-0.04%) |
Dec 23, 2015 | 43.60 | 43.60 | 43.57 | 43.60 | 190,216 | -0.01(-0.02%) |
Dec 22, 2015 | 43.62 | 43.63 | 43.59 | 43.61 | 300,608 | -0.02(-0.04%) |
Dec 21, 2015 | 43.64 | 43.64 | 43.61 | 43.63 | 419,926 | +0.01(+0.02%) |
Dec 18, 2015 | 43.61 | 43.65 | 43.57 | 43.62 | 178,598 | +0.03(+0.08%) |
Dec 17, 2015 | 43.58 | 43.59 | 43.56 | 43.58 | 164,348 | +0.01(+0.02%) |
Dec 16, 2015 | 43.58 | 43.61 | 43.56 | 43.57 | 130,940 | -0.03(-0.06%) |
Dec 15, 2015 | 43.61 | 43.63 | 43.57 | 43.60 | 125,419 | -0.02(-0.04%) |
Dec 14, 2015 | 43.65 | 43.65 | 43.61 | 43.62 | 386,447 | -0.06(-0.13%) |
Dec 11, 2015 | 43.64 | 43.69 | 43.63 | 43.67 | 175,579 | +0.06(+0.13%) |
Dec 10, 2015 | 43.63 | 43.64 | 43.60 | 43.62 | 157,995 | -0.02(-0.04%) |
Dec 09, 2015 | 43.62 | 43.65 | 43.61 | 43.64 | 171,323 | +0.02(+0.04%) |
Dec 08, 2015 | 43.61 | 43.64 | 43.61 | 43.62 | 359,723 | +0.00(+0.00%) |
Dec 07, 2015 | 43.64 | 43.65 | 43.62 | 43.62 | 534,195 | +0.01(+0.02%) |
Dec 04, 2015 | 43.62 | 43.64 | 43.61 | 43.61 | 123,672 | +0.01(+0.02%) |
Dec 03, 2015 | 43.62 | 43.63 | 43.57 | 43.60 | 117,628 | -0.02(-0.04%) |
Dec 02, 2015 | 43.61 | 43.64 | 43.61 | 43.62 | 346,213 | -0.06(-0.14%) |
Dec 01, 2015 | 43.62 | 43.68 | 43.62 | 43.68 | 403,049 | +0.05(+0.12%) |
Nov 30, 2015 | 43.61 | 43.64 | 43.61 | 43.63 | 59,626 | -0.02(-0.04%) |
Nov 27, 2015 | 43.64 | 43.64 | 43.62 | 43.64 | 16,554 | +0.01(+0.03%) |
Nov 25, 2015 | 43.63 | 43.63 | 43.63 | 43.63 | 167,860 | -0.00(-0.01%) |
Nov 24, 2015 | 43.64 | 43.64 | 43.62 | 43.64 | 121,835 | +0.01(+0.02%) |
Nov 23, 2015 | 43.61 | 43.63 | 43.60 | 43.63 | 417,472 | +0.00(+0.00%) |
Nov 20, 2015 | 43.64 | 43.65 | 43.62 | 43.63 | 180,836 | -0.02(-0.04%) |
Nov 19, 2015 | 43.66 | 43.66 | 43.64 | 43.64 | 84,986 | -0.01(-0.02%) |
Nov 18, 2015 | 43.65 | 43.66 | 43.64 | 43.65 | 230,212 | -0.01(-0.02%) |
Nov 17, 2015 | 43.66 | 43.68 | 43.64 | 43.66 | 217,945 | +0.00(+0.00%) |
Nov 16, 2015 | 43.70 | 43.70 | 43.65 | 43.66 | 270,000 | -0.00(-0.00%) |
Nov 13, 2015 | 43.67 | 43.67 | 43.64 | 43.66 | 201,332 | +0.03(+0.06%) |
Nov 12, 2015 | 43.63 | 43.66 | 43.63 | 43.64 | 260,942 | +0.00(+0.00%) |
Nov 11, 2015 | 43.67 | 43.70 | 43.61 | 43.64 | 191,163 | +0.00(+0.00%) |
Nov 10, 2015 | 43.65 | 43.65 | 43.61 | 43.64 | 160,925 | +0.02(+0.04%) |
Nov 09, 2015 | 43.63 | 43.64 | 43.61 | 43.62 | 269,653 | -0.01(-0.02%) |
Nov 06, 2015 | 43.63 | 43.64 | 43.60 | 43.63 | 269,296 | -0.04(-0.10%) |
Nov 05, 2015 | 43.66 | 43.68 | 43.66 | 43.67 | 226,259 | -0.01(-0.02%) |
Nov 04, 2015 | 43.71 | 43.71 | 43.66 | 43.68 | 148,424 | -0.03(-0.08%) |
Nov 03, 2015 | 43.70 | 43.72 | 43.70 | 43.71 | 336,349 | +0.00(+0.00%) |