Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 41.75 | 41.81 | 41.70 | 41.75 | 803,225 | +0.08(+0.19%) |
Jan 28, 2016 | 41.64 | 41.71 | 41.61 | 41.67 | 1,062,948 | +0.02(+0.04%) |
Jan 27, 2016 | 41.60 | 41.67 | 41.55 | 41.66 | 340,002 | +0.02(+0.04%) |
Jan 26, 2016 | 41.59 | 41.68 | 41.59 | 41.64 | 611,607 | +0.06(+0.15%) |
Jan 25, 2016 | 41.58 | 41.62 | 41.56 | 41.58 | 316,680 | -0.02(-0.06%) |
Jan 22, 2016 | 41.55 | 41.62 | 41.55 | 41.60 | 839,712 | -0.05(-0.12%) |
Jan 21, 2016 | 41.67 | 41.71 | 41.60 | 41.65 | 607,276 | -0.05(-0.12%) |
Jan 20, 2016 | 41.69 | 41.75 | 41.63 | 41.70 | 694,451 | +0.14(+0.35%) |
Jan 19, 2016 | 41.57 | 41.63 | 41.55 | 41.55 | 892,436 | -0.02(-0.04%) |
Jan 15, 2016 | 41.58 | 41.57 | 41.57 | 41.57 | 485,080 | +0.03(+0.08%) |
Jan 14, 2016 | 41.57 | 41.60 | 41.47 | 41.54 | 292,971 | +0.00(+0.00%) |
Jan 13, 2016 | 41.53 | 41.60 | 41.48 | 41.54 | 415,403 | +0.07(+0.17%) |
Jan 12, 2016 | 41.40 | 41.58 | 41.39 | 41.47 | 490,807 | +0.06(+0.14%) |
Jan 11, 2016 | 41.47 | 41.47 | 41.40 | 41.41 | 234,469 | -0.10(-0.23%) |
Jan 08, 2016 | 41.39 | 41.52 | 41.39 | 41.51 | 378,156 | +0.12(+0.29%) |
Jan 07, 2016 | 41.39 | 41.43 | 41.30 | 41.39 | 360,415 | +0.00(+0.00%) |
Jan 06, 2016 | 41.35 | 41.39 | 41.30 | 41.39 | 538,885 | +0.12(+0.29%) |
Jan 05, 2016 | 41.27 | 41.31 | 41.19 | 41.27 | 451,988 | +0.01(+0.02%) |
Jan 04, 2016 | 41.23 | 41.35 | 41.19 | 41.26 | 1,283,716 | +0.03(+0.08%) |
Dec 31, 2015 | 41.19 | 41.23 | 41.23 | 41.23 | 355,284 | +0.10(+0.25%) |
Dec 30, 2015 | 41.12 | 41.30 | 41.04 | 41.12 | 1,185,964 | +0.00(+0.00%) |
Dec 29, 2015 | 41.22 | 41.23 | 41.12 | 41.12 | 360,046 | -0.11(-0.27%) |
Dec 28, 2015 | 41.22 | 41.27 | 41.17 | 41.23 | 367,228 | +0.00(+0.00%) |
Dec 24, 2015 | 41.16 | 41.23 | 41.23 | 41.23 | 308,241 | +0.03(+0.07%) |
Dec 23, 2015 | 41.15 | 41.23 | 41.15 | 41.20 | 378,726 | -0.03(-0.07%) |
Dec 22, 2015 | 41.28 | 41.28 | 41.20 | 41.23 | 216,777 | -0.06(-0.15%) |
Dec 21, 2015 | 41.31 | 41.35 | 41.23 | 41.29 | 501,874 | +0.01(+0.02%) |
Dec 18, 2015 | 41.24 | 41.30 | 41.20 | 41.28 | 344,149 | +0.06(+0.15%) |
Dec 17, 2015 | 41.13 | 41.24 | 41.13 | 41.22 | 329,693 | +0.09(+0.23%) |
Dec 16, 2015 | 41.11 | 41.20 | 41.08 | 41.13 | 616,437 | -0.03(-0.08%) |
Dec 15, 2015 | 41.13 | 41.24 | 41.13 | 41.16 | 556,529 | -0.15(-0.37%) |
Dec 14, 2015 | 41.39 | 41.39 | 41.26 | 41.31 | 496,824 | -0.10(-0.25%) |
Dec 11, 2015 | 41.35 | 41.45 | 41.33 | 41.41 | 402,361 | +0.13(+0.31%) |
Dec 10, 2015 | 41.30 | 41.33 | 41.28 | 41.29 | 292,979 | -0.05(-0.12%) |
Dec 09, 2015 | 41.27 | 41.37 | 41.24 | 41.33 | 422,013 | +0.04(+0.10%) |
Dec 08, 2015 | 41.36 | 41.37 | 41.29 | 41.29 | 438,292 | -0.02(-0.06%) |
Dec 07, 2015 | 41.24 | 41.37 | 41.24 | 41.32 | 374,190 | +0.05(+0.12%) |
Dec 04, 2015 | 41.20 | 41.29 | 41.20 | 41.27 | 249,735 | +0.06(+0.14%) |
Dec 03, 2015 | 41.33 | 41.35 | 41.17 | 41.21 | 297,595 | -0.22(-0.54%) |
Dec 02, 2015 | 41.42 | 41.45 | 41.38 | 41.44 | 526,739 | +0.02(+0.06%) |
Dec 01, 2015 | 41.33 | 41.45 | 41.31 | 41.41 | 401,734 | +0.11(+0.27%) |
Nov 30, 2015 | 41.30 | 41.39 | 41.25 | 41.30 | 281,110 | -0.01(-0.02%) |
Nov 27, 2015 | 41.29 | 41.33 | 41.27 | 41.31 | 55,431 | +0.02(+0.04%) |
Nov 25, 2015 | 41.29 | 41.29 | 41.29 | 41.29 | 211,621 | -0.01(-0.02%) |
Nov 24, 2015 | 41.27 | 41.31 | 41.24 | 41.30 | 241,985 | +0.06(+0.13%) |
Nov 23, 2015 | 41.23 | 41.27 | 41.19 | 41.25 | 161,033 | +0.01(+0.02%) |
Nov 20, 2015 | 41.26 | 41.28 | 41.21 | 41.24 | 349,052 | +0.02(+0.06%) |
Nov 19, 2015 | 41.25 | 41.26 | 41.20 | 41.21 | 316,511 | +0.02(+0.06%) |
Nov 18, 2015 | 41.17 | 41.22 | 41.14 | 41.19 | 460,712 | +0.02(+0.04%) |
Nov 17, 2015 | 41.13 | 41.22 | 41.09 | 41.17 | 1,152,732 | -0.01(-0.02%) |
Nov 16, 2015 | 41.19 | 41.21 | 41.14 | 41.18 | 255,958 | +0.04(+0.10%) |
Nov 13, 2015 | 41.13 | 41.18 | 41.08 | 41.14 | 496,575 | +0.06(+0.14%) |
Nov 12, 2015 | 41.03 | 41.11 | 41.03 | 41.09 | 196,486 | +0.04(+0.10%) |
Nov 11, 2015 | 41.08 | 41.08 | 41.02 | 41.05 | 158,684 | -0.02(-0.06%) |
Nov 10, 2015 | 41.21 | 41.21 | 41.02 | 41.07 | 308,881 | +0.08(+0.19%) |
Nov 09, 2015 | 41.04 | 41.06 | 40.98 | 40.99 | 696,204 | -0.11(-0.27%) |
Nov 06, 2015 | 41.19 | 41.19 | 41.06 | 41.10 | 322,302 | -0.18(-0.43%) |
Nov 05, 2015 | 41.33 | 41.33 | 41.19 | 41.28 | 220,007 | +0.00(+0.00%) |
Nov 04, 2015 | 41.38 | 41.38 | 41.25 | 41.28 | 275,745 | -0.06(-0.13%) |
Nov 03, 2015 | 41.35 | 41.39 | 41.30 | 41.33 | 439,489 | +0.01(+0.02%) |