Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 41.90 | 41.96 | 41.85 | 41.90 | 800,344 | +0.08(+0.19%) |
Jan 28, 2016 | 41.79 | 41.86 | 41.76 | 41.82 | 1,059,135 | +0.02(+0.04%) |
Jan 27, 2016 | 41.75 | 41.82 | 41.70 | 41.81 | 338,783 | +0.02(+0.04%) |
Jan 26, 2016 | 41.73 | 41.83 | 41.73 | 41.79 | 609,414 | +0.06(+0.15%) |
Jan 25, 2016 | 41.73 | 41.77 | 41.71 | 41.73 | 315,544 | -0.02(-0.06%) |
Jan 22, 2016 | 41.70 | 41.77 | 41.69 | 41.75 | 836,700 | -0.05(-0.12%) |
Jan 21, 2016 | 41.82 | 41.86 | 41.75 | 41.80 | 605,098 | -0.05(-0.12%) |
Jan 20, 2016 | 41.84 | 41.90 | 41.78 | 41.85 | 691,960 | +0.14(+0.35%) |
Jan 19, 2016 | 41.72 | 41.78 | 41.69 | 41.70 | 889,235 | -0.02(-0.04%) |
Jan 15, 2016 | 41.73 | 41.72 | 41.72 | 41.72 | 483,341 | +0.03(+0.08%) |
Jan 14, 2016 | 41.72 | 41.75 | 41.62 | 41.69 | 291,920 | +0.00(+0.00%) |
Jan 13, 2016 | 41.68 | 41.75 | 41.63 | 41.69 | 413,913 | +0.07(+0.17%) |
Jan 12, 2016 | 41.55 | 41.73 | 41.54 | 41.61 | 489,047 | +0.06(+0.14%) |
Jan 11, 2016 | 41.61 | 41.62 | 41.55 | 41.56 | 233,628 | -0.10(-0.23%) |
Jan 08, 2016 | 41.54 | 41.67 | 41.53 | 41.65 | 376,800 | +0.12(+0.29%) |
Jan 07, 2016 | 41.54 | 41.58 | 41.45 | 41.53 | 359,122 | +0.00(+0.00%) |
Jan 06, 2016 | 41.50 | 41.53 | 41.45 | 41.53 | 536,953 | +0.12(+0.29%) |
Jan 05, 2016 | 41.41 | 41.46 | 41.33 | 41.41 | 450,367 | +0.01(+0.02%) |
Jan 04, 2016 | 41.37 | 41.49 | 41.33 | 41.41 | 1,279,112 | +0.03(+0.08%) |
Dec 31, 2015 | 41.33 | 41.37 | 41.37 | 41.37 | 354,010 | +0.10(+0.25%) |
Dec 30, 2015 | 41.27 | 41.45 | 41.19 | 41.27 | 1,181,711 | +0.00(+0.00%) |
Dec 29, 2015 | 41.37 | 41.38 | 41.27 | 41.27 | 358,755 | -0.11(-0.27%) |
Dec 28, 2015 | 41.37 | 41.42 | 41.32 | 41.38 | 365,910 | +0.00(+0.00%) |
Dec 24, 2015 | 41.31 | 41.38 | 41.38 | 41.38 | 307,136 | +0.03(+0.07%) |
Dec 23, 2015 | 41.30 | 41.38 | 41.30 | 41.35 | 377,368 | -0.03(-0.07%) |
Dec 22, 2015 | 41.43 | 41.43 | 41.35 | 41.38 | 216,000 | -0.06(-0.15%) |
Dec 21, 2015 | 41.46 | 41.50 | 41.38 | 41.44 | 500,074 | +0.01(+0.02%) |
Dec 18, 2015 | 41.39 | 41.45 | 41.35 | 41.43 | 342,915 | +0.06(+0.15%) |
Dec 17, 2015 | 41.28 | 41.39 | 41.28 | 41.37 | 328,510 | +0.09(+0.23%) |
Dec 16, 2015 | 41.26 | 41.35 | 41.23 | 41.28 | 614,226 | -0.03(-0.08%) |
Dec 15, 2015 | 41.28 | 41.39 | 41.28 | 41.31 | 554,533 | -0.15(-0.37%) |
Dec 14, 2015 | 41.54 | 41.54 | 41.41 | 41.46 | 495,042 | -0.10(-0.25%) |
Dec 11, 2015 | 41.50 | 41.60 | 41.48 | 41.56 | 400,918 | +0.13(+0.31%) |
Dec 10, 2015 | 41.45 | 41.48 | 41.43 | 41.44 | 291,928 | -0.05(-0.12%) |
Dec 09, 2015 | 41.42 | 41.52 | 41.39 | 41.48 | 420,499 | +0.04(+0.10%) |
Dec 08, 2015 | 41.51 | 41.52 | 41.44 | 41.44 | 436,720 | -0.02(-0.06%) |
Dec 07, 2015 | 41.39 | 41.52 | 41.39 | 41.47 | 372,848 | +0.05(+0.12%) |
Dec 04, 2015 | 41.35 | 41.44 | 41.35 | 41.42 | 248,840 | +0.06(+0.14%) |
Dec 03, 2015 | 41.48 | 41.50 | 41.32 | 41.36 | 296,527 | -0.22(-0.54%) |
Dec 02, 2015 | 41.57 | 41.60 | 41.53 | 41.59 | 524,849 | +0.02(+0.06%) |
Dec 01, 2015 | 41.48 | 41.60 | 41.46 | 41.56 | 400,293 | +0.11(+0.27%) |
Nov 30, 2015 | 41.45 | 41.54 | 41.40 | 41.45 | 280,101 | -0.01(-0.02%) |
Nov 27, 2015 | 41.44 | 41.48 | 41.42 | 41.46 | 55,232 | +0.02(+0.04%) |
Nov 25, 2015 | 41.44 | 41.44 | 41.44 | 41.44 | 210,862 | -0.01(-0.02%) |
Nov 24, 2015 | 41.42 | 41.46 | 41.39 | 41.45 | 241,117 | +0.06(+0.13%) |
Nov 23, 2015 | 41.38 | 41.42 | 41.34 | 41.40 | 160,456 | +0.01(+0.02%) |
Nov 20, 2015 | 41.41 | 41.43 | 41.36 | 41.39 | 347,800 | +0.02(+0.06%) |
Nov 19, 2015 | 41.40 | 41.41 | 41.35 | 41.36 | 315,376 | +0.02(+0.06%) |
Nov 18, 2015 | 41.32 | 41.37 | 41.29 | 41.34 | 459,060 | +0.02(+0.04%) |
Nov 17, 2015 | 41.28 | 41.37 | 41.24 | 41.32 | 1,148,598 | -0.01(-0.02%) |
Nov 16, 2015 | 41.34 | 41.35 | 41.29 | 41.33 | 255,040 | +0.04(+0.10%) |
Nov 13, 2015 | 41.28 | 41.33 | 41.23 | 41.29 | 494,794 | +0.06(+0.14%) |
Nov 12, 2015 | 41.18 | 41.26 | 41.18 | 41.23 | 195,782 | +0.04(+0.10%) |
Nov 11, 2015 | 41.23 | 41.23 | 41.17 | 41.19 | 158,115 | -0.02(-0.06%) |
Nov 10, 2015 | 41.35 | 41.35 | 41.16 | 41.22 | 307,773 | +0.08(+0.19%) |
Nov 09, 2015 | 41.19 | 41.20 | 41.13 | 41.14 | 693,707 | -0.11(-0.27%) |
Nov 06, 2015 | 41.34 | 41.34 | 41.20 | 41.25 | 321,146 | -0.18(-0.43%) |
Nov 05, 2015 | 41.48 | 41.48 | 41.34 | 41.43 | 219,217 | +0.00(+0.00%) |
Nov 04, 2015 | 41.53 | 41.53 | 41.40 | 41.43 | 274,756 | -0.06(-0.13%) |
Nov 03, 2015 | 41.50 | 41.54 | 41.45 | 41.48 | 437,913 | +0.01(+0.02%) |