Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 42.94 | 43.16 | 42.94 | 43.07 | 1,234,851 | +0.14(+0.32%) |
Jan 28, 2016 | 42.85 | 42.94 | 42.83 | 42.94 | 710,531 | +0.09(+0.21%) |
Jan 27, 2016 | 42.78 | 42.86 | 42.74 | 42.85 | 539,363 | +0.13(+0.30%) |
Jan 26, 2016 | 42.72 | 42.82 | 42.70 | 42.72 | 799,640 | -0.03(-0.08%) |
Jan 25, 2016 | 42.74 | 42.76 | 42.67 | 42.75 | 731,278 | +0.10(+0.25%) |
Jan 22, 2016 | 42.70 | 42.74 | 42.63 | 42.65 | 849,195 | -0.09(-0.21%) |
Jan 21, 2016 | 42.70 | 42.81 | 42.69 | 42.74 | 980,149 | +0.04(+0.09%) |
Jan 20, 2016 | 42.64 | 42.74 | 42.61 | 42.70 | 808,461 | +0.13(+0.30%) |
Jan 19, 2016 | 42.65 | 42.70 | 42.57 | 42.57 | 1,435,194 | -0.13(-0.30%) |
Jan 15, 2016 | 42.72 | 42.70 | 42.70 | 42.70 | 975,188 | +0.06(+0.13%) |
Jan 14, 2016 | 42.65 | 42.75 | 42.61 | 42.64 | 1,496,886 | -0.14(-0.32%) |
Jan 13, 2016 | 42.67 | 42.80 | 42.67 | 42.78 | 681,314 | +0.10(+0.23%) |
Jan 12, 2016 | 42.61 | 42.70 | 42.58 | 42.68 | 499,475 | +0.06(+0.13%) |
Jan 11, 2016 | 42.70 | 42.70 | 42.59 | 42.62 | 855,149 | -0.05(-0.11%) |
Jan 08, 2016 | 42.67 | 42.74 | 42.67 | 42.67 | 1,609,818 | -0.01(-0.02%) |
Jan 07, 2016 | 42.70 | 42.72 | 42.62 | 42.68 | 1,630,067 | -0.06(-0.15%) |
Jan 06, 2016 | 42.73 | 42.74 | 42.65 | 42.74 | 726,339 | +0.16(+0.38%) |
Jan 05, 2016 | 42.62 | 42.67 | 42.57 | 42.58 | 1,388,554 | -0.02(-0.06%) |
Jan 04, 2016 | 42.57 | 42.61 | 42.51 | 42.61 | 1,549,409 | +0.09(+0.21%) |
Dec 31, 2015 | 42.42 | 42.52 | 42.52 | 42.52 | 1,432,871 | +0.07(+0.17%) |
Dec 30, 2015 | 42.48 | 42.50 | 42.43 | 42.45 | 889,611 | +0.02(+0.04%) |
Dec 29, 2015 | 42.47 | 42.53 | 42.39 | 42.43 | 864,554 | -0.20(-0.47%) |
Dec 28, 2015 | 42.54 | 42.63 | 42.49 | 42.63 | 971,070 | +0.14(+0.34%) |
Dec 24, 2015 | 42.48 | 42.49 | 42.49 | 42.49 | 502,705 | +0.00(+0.00%) |
Dec 23, 2015 | 42.62 | 42.62 | 42.45 | 42.49 | 1,109,839 | -0.07(-0.16%) |
Dec 22, 2015 | 42.59 | 42.59 | 42.47 | 42.55 | 795,867 | -0.04(-0.09%) |
Dec 21, 2015 | 42.53 | 42.58 | 42.53 | 42.59 | 735,319 | +0.04(+0.09%) |
Dec 18, 2015 | 42.52 | 42.59 | 42.51 | 42.55 | 603,500 | +0.11(+0.26%) |
Dec 17, 2015 | 42.39 | 42.52 | 42.39 | 42.44 | 1,542,932 | +0.06(+0.15%) |
Dec 16, 2015 | 42.39 | 42.41 | 42.32 | 42.38 | 766,132 | -0.02(-0.06%) |
Dec 15, 2015 | 42.39 | 42.47 | 42.31 | 42.40 | 1,556,340 | -0.09(-0.21%) |
Dec 14, 2015 | 42.57 | 42.57 | 42.39 | 42.49 | 2,509,703 | -0.07(-0.17%) |
Dec 11, 2015 | 42.47 | 42.65 | 42.47 | 42.56 | 980,210 | +0.06(+0.15%) |
Dec 10, 2015 | 42.51 | 42.55 | 42.50 | 42.50 | 824,539 | -0.03(-0.08%) |
Dec 09, 2015 | 42.56 | 42.57 | 42.47 | 42.53 | 946,431 | +0.00(+0.00%) |
Dec 08, 2015 | 42.54 | 42.59 | 42.47 | 42.53 | 979,407 | +0.02(+0.06%) |
Dec 07, 2015 | 42.41 | 42.52 | 42.28 | 42.51 | 778,939 | +0.24(+0.57%) |
Dec 04, 2015 | 42.31 | 42.34 | 42.23 | 42.27 | 922,087 | +0.00(+0.00%) |
Dec 03, 2015 | 42.51 | 42.68 | 42.26 | 42.27 | 1,718,311 | -0.41(-0.96%) |
Dec 02, 2015 | 42.71 | 42.71 | 42.65 | 42.67 | 478,487 | -0.02(-0.06%) |
Dec 01, 2015 | 42.59 | 42.71 | 42.53 | 42.70 | 4,889,663 | +0.12(+0.28%) |
Nov 30, 2015 | 42.62 | 42.66 | 42.51 | 42.58 | 2,106,940 | -0.04(-0.09%) |
Nov 27, 2015 | 42.62 | 42.68 | 42.58 | 42.62 | 474,862 | +0.02(+0.06%) |
Nov 25, 2015 | 42.58 | 42.59 | 42.59 | 42.59 | 780,537 | +0.03(+0.08%) |
Nov 24, 2015 | 42.50 | 42.56 | 42.48 | 42.56 | 477,897 | +0.06(+0.13%) |
Nov 23, 2015 | 42.55 | 42.57 | 42.45 | 42.51 | 1,522,731 | -0.01(-0.02%) |
Nov 20, 2015 | 42.57 | 42.58 | 42.51 | 42.51 | 521,330 | -0.02(-0.06%) |
Nov 19, 2015 | 42.58 | 42.58 | 42.49 | 42.54 | 627,546 | +0.02(+0.06%) |
Nov 18, 2015 | 42.43 | 42.51 | 42.40 | 42.51 | 698,580 | +0.06(+0.15%) |
Nov 17, 2015 | 42.43 | 42.46 | 42.38 | 42.45 | 481,746 | +0.02(+0.06%) |
Nov 16, 2015 | 42.42 | 42.45 | 42.39 | 42.43 | 1,293,442 | +0.06(+0.13%) |
Nov 13, 2015 | 42.33 | 42.42 | 42.32 | 42.37 | 963,639 | +0.08(+0.19%) |
Nov 12, 2015 | 42.31 | 42.35 | 42.23 | 42.29 | 586,858 | +0.02(+0.04%) |
Nov 11, 2015 | 42.30 | 42.30 | 42.21 | 42.27 | 443,878 | +0.05(+0.11%) |
Nov 10, 2015 | 42.22 | 42.29 | 42.14 | 42.23 | 921,194 | +0.10(+0.23%) |
Nov 09, 2015 | 42.11 | 42.19 | 42.05 | 42.13 | 880,539 | -0.02(-0.04%) |
Nov 06, 2015 | 42.23 | 42.28 | 42.05 | 42.15 | 607,397 | -0.16(-0.38%) |
Nov 05, 2015 | 42.31 | 42.34 | 42.23 | 42.31 | 992,473 | +0.04(+0.09%) |
Nov 04, 2015 | 42.35 | 42.42 | 42.23 | 42.27 | 826,110 | -0.10(-0.23%) |
Nov 03, 2015 | 42.38 | 42.42 | 42.33 | 42.36 | 761,640 | -0.03(-0.08%) |