Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 42.55 | 42.56 | 42.56 | 42.56 | 72,479 | +0.07(+0.16%) |
Dec 30, 2015 | 42.52 | 42.55 | 42.50 | 42.50 | 169,759 | +0.00(+0.00%) |
Dec 29, 2015 | 42.49 | 42.53 | 42.45 | 42.50 | 142,945 | +0.04(+0.10%) |
Dec 28, 2015 | 42.46 | 42.47 | 42.40 | 42.45 | 260,312 | -0.02(-0.04%) |
Dec 24, 2015 | 42.37 | 42.47 | 42.47 | 42.47 | 222,111 | +0.10(+0.24%) |
Dec 23, 2015 | 42.34 | 42.37 | 42.32 | 42.37 | 58,163 | +0.17(+0.40%) |
Dec 22, 2015 | 42.32 | 42.34 | 42.20 | 42.20 | 78,614 | -0.13(-0.31%) |
Dec 21, 2015 | 42.37 | 42.37 | 42.29 | 42.33 | 68,066 | +0.00(+0.00%) |
Dec 18, 2015 | 42.27 | 42.34 | 42.25 | 42.33 | 158,884 | -0.02(-0.06%) |
Dec 17, 2015 | 42.35 | 42.36 | 42.27 | 42.36 | 316,685 | +0.12(+0.30%) |
Dec 16, 2015 | 42.19 | 42.24 | 42.15 | 42.23 | 83,724 | -0.01(-0.02%) |
Dec 15, 2015 | 42.28 | 42.28 | 42.19 | 42.24 | 48,587 | +0.02(+0.04%) |
Dec 14, 2015 | 42.31 | 42.31 | 42.16 | 42.23 | 52,876 | -0.17(-0.39%) |
Dec 11, 2015 | 42.33 | 42.43 | 42.29 | 42.39 | 67,754 | +0.20(+0.47%) |
Dec 10, 2015 | 42.16 | 42.20 | 42.10 | 42.19 | 82,118 | +0.06(+0.14%) |
Dec 09, 2015 | 42.18 | 42.20 | 42.11 | 42.13 | 78,630 | -0.01(-0.02%) |
Dec 08, 2015 | 42.23 | 42.23 | 42.10 | 42.14 | 83,955 | +0.07(+0.16%) |
Dec 07, 2015 | 42.08 | 42.16 | 42.00 | 42.08 | 49,423 | -0.02(-0.04%) |
Dec 04, 2015 | 42.09 | 42.12 | 42.04 | 42.09 | 80,205 | +0.07(+0.16%) |
Dec 03, 2015 | 42.10 | 42.10 | 42.00 | 42.03 | 76,958 | -0.11(-0.26%) |
Dec 02, 2015 | 42.13 | 42.16 | 42.07 | 42.13 | 29,343 | -0.01(-0.02%) |
Dec 01, 2015 | 42.09 | 42.18 | 42.08 | 42.14 | 97,703 | +0.08(+0.18%) |
Nov 30, 2015 | 42.07 | 42.08 | 42.04 | 42.07 | 59,523 | +0.01(+0.02%) |
Nov 27, 2015 | 42.09 | 42.09 | 42.06 | 42.06 | 44,589 | +0.02(+0.04%) |
Nov 25, 2015 | 42.03 | 42.04 | 42.04 | 42.04 | 75,196 | +0.02(+0.06%) |
Nov 24, 2015 | 42.00 | 42.02 | 41.96 | 42.02 | 58,871 | +0.05(+0.12%) |
Nov 23, 2015 | 42.06 | 42.06 | 41.95 | 41.97 | 115,051 | +0.02(+0.04%) |
Nov 20, 2015 | 41.99 | 41.99 | 41.92 | 41.95 | 49,652 | +0.08(+0.20%) |
Nov 19, 2015 | 41.89 | 41.89 | 41.86 | 41.87 | 46,321 | +0.03(+0.08%) |
Nov 18, 2015 | 41.87 | 41.87 | 41.82 | 41.83 | 68,788 | +0.00(+0.00%) |
Nov 17, 2015 | 41.82 | 41.87 | 41.78 | 41.83 | 55,069 | +0.00(+0.00%) |
Nov 16, 2015 | 41.85 | 41.86 | 41.78 | 41.83 | 43,357 | +0.04(+0.10%) |
Nov 13, 2015 | 41.80 | 41.80 | 41.72 | 41.79 | 23,048 | +0.05(+0.12%) |
Nov 12, 2015 | 41.74 | 41.78 | 41.69 | 41.74 | 43,637 | +0.03(+0.06%) |
Nov 11, 2015 | 41.71 | 41.72 | 41.67 | 41.72 | 44,828 | -0.02(-0.04%) |
Nov 10, 2015 | 41.72 | 41.78 | 41.67 | 41.73 | 50,029 | +0.02(+0.06%) |
Nov 09, 2015 | 41.72 | 41.74 | 41.65 | 41.71 | 109,770 | +0.02(+0.04%) |
Nov 06, 2015 | 41.64 | 41.77 | 41.62 | 41.69 | 80,794 | -0.15(-0.36%) |
Nov 05, 2015 | 41.87 | 41.87 | 41.81 | 41.84 | 28,829 | -0.01(-0.02%) |
Nov 04, 2015 | 41.84 | 41.88 | 41.73 | 41.85 | 109,871 | +0.03(+0.08%) |
Nov 03, 2015 | 41.87 | 41.87 | 41.80 | 41.82 | 31,260 | -0.02(-0.06%) |
Nov 02, 2015 | 41.87 | 41.89 | 41.84 | 41.84 | 40,795 | -0.08(-0.18%) |
Oct 30, 2015 | 41.89 | 41.92 | 41.89 | 41.92 | 55,292 | +0.07(+0.16%) |
Oct 29, 2015 | 41.93 | 41.93 | 41.83 | 41.85 | 51,096 | -0.02(-0.04%) |
Oct 28, 2015 | 41.95 | 41.95 | 41.86 | 41.87 | 28,172 | -0.04(-0.10%) |
Oct 27, 2015 | 41.92 | 41.94 | 41.89 | 41.91 | 25,585 | +0.02(+0.04%) |
Oct 26, 2015 | 41.90 | 41.90 | 41.88 | 41.89 | 41,566 | +0.09(+0.21%) |
Oct 23, 2015 | 41.80 | 41.82 | 41.78 | 41.81 | 141,797 | -0.02(-0.05%) |
Oct 22, 2015 | 41.85 | 41.87 | 41.81 | 41.83 | 172,470 | -0.04(-0.11%) |
Oct 21, 2015 | 41.84 | 41.89 | 41.82 | 41.87 | 15,104 | +0.11(+0.26%) |
Oct 20, 2015 | 41.78 | 41.78 | 41.75 | 41.76 | 13,348 | -0.02(-0.04%) |
Oct 19, 2015 | 41.82 | 41.82 | 41.77 | 41.78 | 14,350 | +0.01(+0.02%) |
Oct 16, 2015 | 41.82 | 41.82 | 41.77 | 41.77 | 45,645 | +0.00(+0.00%) |
Oct 15, 2015 | 41.80 | 41.81 | 41.74 | 41.77 | 39,234 | -0.12(-0.28%) |
Oct 14, 2015 | 41.83 | 41.89 | 41.77 | 41.89 | 30,658 | +0.08(+0.19%) |
Oct 13, 2015 | 41.82 | 41.82 | 41.79 | 41.80 | 4,242 | -0.01(-0.02%) |
Oct 12, 2015 | 41.79 | 41.81 | 41.75 | 41.81 | 13,928 | +0.09(+0.22%) |
Oct 09, 2015 | 41.74 | 41.75 | 41.70 | 41.72 | 23,535 | -0.03(-0.08%) |
Oct 08, 2015 | 41.80 | 41.80 | 41.73 | 41.75 | 46,061 | -0.01(-0.02%) |
Oct 07, 2015 | 41.74 | 41.79 | 41.71 | 41.76 | 39,585 | -0.04(-0.10%) |
Oct 06, 2015 | 41.79 | 41.81 | 41.75 | 41.80 | 36,031 | +0.04(+0.10%) |
Oct 05, 2015 | 41.79 | 41.79 | 41.70 | 41.76 | 98,565 | -0.04(-0.10%) |
Oct 02, 2015 | 41.84 | 41.84 | 41.79 | 41.80 | 18,536 | +0.07(+0.18%) |