Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 43.39 | 43.45 | 43.39 | 43.40 | 1,956 | +0.09(+0.21%) |
Jan 28, 2016 | 43.17 | 43.31 | 43.17 | 43.31 | 1,900 | +0.01(+0.02%) |
Jan 27, 2016 | 43.15 | 43.30 | 43.15 | 43.30 | 15,200 | +0.08(+0.19%) |
Jan 26, 2016 | 43.16 | 43.22 | 43.16 | 43.22 | 1,425 | -0.07(-0.16%) |
Jan 25, 2016 | 43.20 | 43.29 | 43.20 | 43.29 | 2,530 | +0.09(+0.21%) |
Jan 22, 2016 | 43.20 | 43.20 | 43.19 | 43.20 | 1,102 | -0.06(-0.14%) |
Jan 21, 2016 | 43.46 | 43.46 | 43.26 | 43.26 | 15,769 | -0.36(-0.83%) |
Jan 20, 2016 | 43.68 | 43.71 | 43.62 | 43.62 | 1,830 | +0.04(+0.09%) |
Jan 19, 2016 | 43.54 | 43.58 | 43.53 | 43.58 | 4,909 | -0.03(-0.07%) |
Jan 15, 2016 | 43.61 | 43.61 | 43.61 | 0 | +0.09(+0.21%) | |
Jan 14, 2016 | 43.56 | 43.57 | 43.52 | 43.52 | 2,068 | +0.01(+0.02%) |
Jan 13, 2016 | 43.43 | 43.51 | 43.43 | 43.51 | 865 | +0.08(+0.18%) |
Jan 12, 2016 | 43.35 | 43.43 | 43.34 | 43.43 | 1,070 | +0.12(+0.28%) |
Jan 11, 2016 | 43.31 | 43.31 | 43.25 | 43.31 | 6,111 | -0.09(-0.21%) |
Jan 08, 2016 | 43.35 | 43.40 | 43.35 | 43.40 | 819 | +0.08(+0.18%) |
Jan 07, 2016 | 43.36 | 43.36 | 43.32 | 43.32 | 1,795 | -0.02(-0.05%) |
Jan 06, 2016 | 43.29 | 43.34 | 43.29 | 43.34 | 1,315 | +0.07(+0.16%) |
Jan 05, 2016 | 43.19 | 43.27 | 43.19 | 43.27 | 4,070 | +0.01(+0.02%) |
Jan 04, 2016 | 43.28 | 43.29 | 43.26 | 43.26 | 805 | +0.06(+0.14%) |
Dec 31, 2015 | 43.20 | 43.20 | 43.20 | 0 | +0.10(+0.23%) | |
Dec 29, 2015 | 43.10 | 43.10 | 43.10 | 53 | -0.15(-0.35%) | |
Dec 24, 2015 | 43.25 | 43.25 | 43.25 | 0 | +0.13(+0.30%) | |
Dec 23, 2015 | 43.11 | 43.12 | 43.11 | 43.12 | 376 | -0.04(-0.09%) |
Dec 22, 2015 | 43.20 | 43.20 | 43.13 | 43.16 | 18,410 | -0.01(-0.02%) |
Dec 21, 2015 | 43.20 | 43.21 | 43.17 | 43.17 | 5,110 | +0.01(+0.02%) |
Dec 18, 2015 | 43.20 | 43.20 | 43.16 | 43.16 | 1,626 | +0.08(+0.19%) |
Dec 17, 2015 | 43.03 | 43.08 | 43.03 | 43.08 | 1,133 | +0.20(+0.47%) |
Dec 16, 2015 | 42.87 | 42.88 | 42.87 | 42.88 | 1,000 | -0.07(-0.16%) |
Dec 15, 2015 | 42.84 | 42.95 | 42.84 | 42.95 | 6,490 | -0.03(-0.07%) |
Dec 14, 2015 | 43.10 | 43.10 | 42.98 | 42.98 | 17,099 | -0.16(-0.37%) |
Dec 11, 2015 | 43.01 | 43.14 | 43.01 | 43.14 | 5,303 | +0.16(+0.37%) |
Dec 10, 2015 | 42.99 | 43.03 | 42.98 | 42.98 | 53,740 | -0.02(-0.05%) |
Dec 09, 2015 | 42.86 | 43.00 | 42.85 | 43.00 | 3,875 | +0.05(+0.12%) |
Dec 08, 2015 | 42.95 | 42.95 | 42.91 | 42.95 | 2,704 | +0.00(+0.00%) |
Dec 07, 2015 | 42.81 | 42.95 | 42.81 | 42.95 | 3,763 | +0.12(+0.28%) |
Dec 04, 2015 | 43.13 | 43.14 | 42.83 | 42.83 | 9,801 | +0.16(+0.37%) |
Dec 03, 2015 | 42.76 | 42.76 | 42.67 | 42.67 | 2,300 | -0.06(-0.14%) |
Nov 30, 2015 | 42.73 | 42.73 | 42.73 | 76 | -0.02(-0.05%) | |
Nov 27, 2015 | 42.75 | 42.75 | 42.75 | 42.75 | 1,090 | +0.02(+0.05%) |
Nov 26, 2015 | 42.80 | 42.80 | 42.73 | 42.73 | 2,219 | +0.02(+0.05%) |
Nov 25, 2015 | 42.63 | 42.71 | 42.63 | 42.71 | 6,278 | +0.03(+0.07%) |
Nov 23, 2015 | 42.68 | 42.68 | 42.68 | 80 | -0.01(-0.02%) | |
Nov 20, 2015 | 42.69 | 42.69 | 42.69 | 42.69 | 700 | +0.03(+0.07%) |
Nov 19, 2015 | 42.66 | 42.66 | 42.66 | 42.66 | 4,451 | +0.11(+0.26%) |
Nov 17, 2015 | 42.55 | 42.55 | 42.55 | 25 | -0.04(-0.09%) | |
Nov 16, 2015 | 42.62 | 42.62 | 42.59 | 42.59 | 750 | +0.07(+0.16%) |
Nov 13, 2015 | 42.55 | 42.55 | 42.52 | 42.52 | 500 | +0.08(+0.19%) |
Nov 12, 2015 | 42.42 | 42.44 | 42.42 | 42.44 | 0 | +0.07(+0.17%) |
Nov 10, 2015 | 42.37 | 42.37 | 42.37 | 0 | +0.05(+0.12%) | |
Nov 09, 2015 | 42.30 | 42.37 | 42.29 | 42.32 | 1,402 | -0.01(-0.02%) |
Nov 06, 2015 | 42.37 | 42.37 | 42.33 | 42.33 | 664 | -0.16(-0.38%) |
Nov 05, 2015 | 42.50 | 42.50 | 42.49 | 42.49 | 4,932 | -0.02(-0.05%) |
Nov 04, 2015 | 42.59 | 42.59 | 42.51 | 42.51 | 2,328 | -0.11(-0.26%) |
Nov 03, 2015 | 42.67 | 42.67 | 42.62 | 42.62 | 2,655 | -0.05(-0.12%) |