Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 44.04 | 44.18 | 44.18 | 44.18 | 45,931 | +0.15(+0.33%) |
Dec 30, 2015 | 43.95 | 44.12 | 43.95 | 44.03 | 56,106 | -0.07(-0.15%) |
Dec 29, 2015 | 44.11 | 44.20 | 44.04 | 44.10 | 34,866 | +0.05(+0.11%) |
Dec 28, 2015 | 44.03 | 44.24 | 44.02 | 44.05 | 14,124 | +0.04(+0.09%) |
Dec 24, 2015 | 44.00 | 44.01 | 44.01 | 44.01 | 5,385 | -0.03(-0.06%) |
Dec 23, 2015 | 44.04 | 44.04 | 43.96 | 44.04 | 11,489 | +0.08(+0.19%) |
Dec 22, 2015 | 44.00 | 44.04 | 43.90 | 43.96 | 14,718 | -0.07(-0.17%) |
Dec 21, 2015 | 44.02 | 44.04 | 43.95 | 44.03 | 8,485 | -0.01(-0.02%) |
Dec 18, 2015 | 43.91 | 44.04 | 43.73 | 44.04 | 15,147 | +0.10(+0.23%) |
Dec 17, 2015 | 43.98 | 44.00 | 43.74 | 43.94 | 22,127 | +0.09(+0.20%) |
Dec 16, 2015 | 44.03 | 44.03 | 43.79 | 43.85 | 10,797 | -0.06(-0.13%) |
Dec 15, 2015 | 43.92 | 43.95 | 43.85 | 43.91 | 16,004 | +0.01(+0.02%) |
Dec 14, 2015 | 44.02 | 44.05 | 43.87 | 43.90 | 12,566 | -0.04(-0.09%) |
Dec 11, 2015 | 44.00 | 44.05 | 43.86 | 43.94 | 18,406 | +0.06(+0.13%) |
Dec 10, 2015 | 43.73 | 43.91 | 43.73 | 43.88 | 12,107 | +0.07(+0.15%) |
Dec 09, 2015 | 43.73 | 43.88 | 43.73 | 43.82 | 34,196 | -0.02(-0.04%) |
Dec 08, 2015 | 43.85 | 43.86 | 43.75 | 43.83 | 9,040 | +0.09(+0.21%) |
Dec 07, 2015 | 43.96 | 43.96 | 43.72 | 43.74 | 16,603 | -0.02(-0.06%) |
Dec 04, 2015 | 43.85 | 43.85 | 43.67 | 43.77 | 14,803 | +0.04(+0.10%) |
Dec 03, 2015 | 43.95 | 43.95 | 43.67 | 43.72 | 10,166 | -0.14(-0.32%) |
Dec 02, 2015 | 43.87 | 44.10 | 43.69 | 43.87 | 6,920 | +0.04(+0.10%) |
Dec 01, 2015 | 43.74 | 43.83 | 43.73 | 43.82 | 3,812 | +0.16(+0.37%) |
Nov 30, 2015 | 43.98 | 43.98 | 43.60 | 43.66 | 28,564 | -0.01(-0.03%) |
Nov 27, 2015 | 43.65 | 43.67 | 43.61 | 43.67 | 1,141 | +0.04(+0.09%) |
Nov 25, 2015 | 43.66 | 43.63 | 43.63 | 43.63 | 7,971 | +0.02(+0.04%) |
Nov 24, 2015 | 43.54 | 43.84 | 43.54 | 43.62 | 14,380 | +0.02(+0.06%) |
Nov 23, 2015 | 43.55 | 43.62 | 43.54 | 43.59 | 14,835 | +0.00(+0.00%) |
Nov 20, 2015 | 43.60 | 43.62 | 43.45 | 43.59 | 8,100 | +0.04(+0.09%) |
Nov 19, 2015 | 43.50 | 43.61 | 43.45 | 43.55 | 12,918 | +0.07(+0.15%) |
Nov 18, 2015 | 43.54 | 43.59 | 43.41 | 43.49 | 46,456 | -0.01(-0.02%) |
Nov 17, 2015 | 43.51 | 43.55 | 43.43 | 43.49 | 40,184 | -0.02(-0.06%) |
Nov 16, 2015 | 43.47 | 43.55 | 43.44 | 43.52 | 15,409 | -0.01(-0.02%) |
Nov 13, 2015 | 43.55 | 43.55 | 43.48 | 43.53 | 16,865 | +0.03(+0.06%) |
Nov 12, 2015 | 43.53 | 43.53 | 43.40 | 43.50 | 36,844 | +0.04(+0.10%) |
Nov 11, 2015 | 43.50 | 43.66 | 43.40 | 43.46 | 6,551 | +0.02(+0.06%) |
Nov 10, 2015 | 43.47 | 43.50 | 43.28 | 43.44 | 16,293 | +0.09(+0.22%) |
Nov 09, 2015 | 43.43 | 43.47 | 43.34 | 43.34 | 79,914 | +0.06(+0.14%) |
Nov 06, 2015 | 43.47 | 43.47 | 43.28 | 43.28 | 163,366 | -0.30(-0.68%) |
Nov 05, 2015 | 43.46 | 43.62 | 43.46 | 43.58 | 25,054 | +0.04(+0.10%) |
Nov 04, 2015 | 43.44 | 43.63 | 43.44 | 43.54 | 17,938 | +0.01(+0.02%) |
Nov 03, 2015 | 43.61 | 43.62 | 43.49 | 43.53 | 11,440 | -0.07(-0.17%) |
Nov 02, 2015 | 43.70 | 43.70 | 43.48 | 43.60 | 22,555 | -0.00(-0.01%) |
Oct 30, 2015 | 43.54 | 43.65 | 43.49 | 43.60 | 19,713 | +0.07(+0.15%) |
Oct 29, 2015 | 43.56 | 43.61 | 43.38 | 43.54 | 10,846 | -0.02(-0.06%) |
Oct 28, 2015 | 43.64 | 43.64 | 43.54 | 43.56 | 20,504 | -0.06(-0.14%) |
Oct 27, 2015 | 43.50 | 43.68 | 43.50 | 43.62 | 14,990 | +0.01(+0.01%) |
Oct 26, 2015 | 43.63 | 43.63 | 43.45 | 43.62 | 12,418 | +0.10(+0.22%) |
Oct 23, 2015 | 43.49 | 43.58 | 43.46 | 43.52 | 19,436 | -0.03(-0.07%) |
Oct 22, 2015 | 43.64 | 43.64 | 43.54 | 43.56 | 34,886 | -0.04(-0.09%) |
Oct 21, 2015 | 43.48 | 43.66 | 43.47 | 43.60 | 85,631 | +0.12(+0.28%) |
Oct 20, 2015 | 43.33 | 43.54 | 43.33 | 43.47 | 48,989 | -0.05(-0.11%) |
Oct 19, 2015 | 43.29 | 43.58 | 43.29 | 43.52 | 93,356 | +0.07(+0.15%) |
Oct 16, 2015 | 43.42 | 43.52 | 43.31 | 43.46 | 218,221 | +0.07(+0.17%) |
Oct 15, 2015 | 43.39 | 43.52 | 43.31 | 43.38 | 245,814 | -0.22(-0.50%) |
Oct 14, 2015 | 43.40 | 43.61 | 43.39 | 43.60 | 105,765 | +0.22(+0.51%) |
Oct 13, 2015 | 43.37 | 43.47 | 43.32 | 43.38 | 13,998 | +0.01(+0.03%) |
Oct 12, 2015 | 43.42 | 43.45 | 43.32 | 43.37 | 28,682 | -0.07(-0.16%) |
Oct 09, 2015 | 43.35 | 43.44 | 43.27 | 43.44 | 8,676 | +0.09(+0.20%) |
Oct 08, 2015 | 43.38 | 43.41 | 43.33 | 43.35 | 6,293 | -0.01(-0.02%) |
Oct 07, 2015 | 43.35 | 43.44 | 43.24 | 43.36 | 22,435 | -0.03(-0.07%) |
Oct 06, 2015 | 43.37 | 43.42 | 43.29 | 43.39 | 29,671 | +0.14(+0.33%) |
Oct 05, 2015 | 43.31 | 43.42 | 43.25 | 43.25 | 6,088 | -0.07(-0.16%) |
Oct 02, 2015 | 43.42 | 43.46 | 43.30 | 43.32 | 67,204 | +0.03(+0.07%) |