Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 41.12 | 41.10 | 41.10 | 41.10 | 519,612 | +0.02(+0.04%) |
Dec 30, 2015 | 41.08 | 41.10 | 41.07 | 41.08 | 413,086 | +0.01(+0.02%) |
Dec 29, 2015 | 41.04 | 41.11 | 41.03 | 41.08 | 561,709 | +0.05(+0.12%) |
Dec 28, 2015 | 41.06 | 41.08 | 41.02 | 41.03 | 285,001 | -0.05(-0.12%) |
Dec 24, 2015 | 41.08 | 41.08 | 41.08 | 41.08 | 349,149 | -0.00(-0.01%) |
Dec 23, 2015 | 41.05 | 41.09 | 41.03 | 41.08 | 2,643,615 | +0.01(+0.02%) |
Dec 22, 2015 | 41.07 | 41.09 | 41.05 | 41.07 | 815,010 | +0.00(+0.00%) |
Dec 21, 2015 | 41.05 | 41.09 | 41.05 | 41.07 | 2,442,806 | +0.00(+0.01%) |
Dec 18, 2015 | 41.07 | 41.08 | 41.03 | 41.07 | 1,087,576 | -0.00(-0.01%) |
Dec 17, 2015 | 41.08 | 41.09 | 41.05 | 41.07 | 569,035 | +0.02(+0.04%) |
Dec 16, 2015 | 41.05 | 41.08 | 41.05 | 41.05 | 369,808 | +0.00(+0.00%) |
Dec 15, 2015 | 41.05 | 41.09 | 41.01 | 41.05 | 477,361 | +0.01(+0.02%) |
Dec 14, 2015 | 41.08 | 41.09 | 41.00 | 41.05 | 1,640,113 | -0.01(-0.02%) |
Dec 11, 2015 | 41.05 | 41.09 | 41.05 | 41.05 | 502,429 | +0.00(+0.00%) |
Dec 10, 2015 | 41.07 | 41.09 | 41.04 | 41.05 | 426,688 | -0.02(-0.06%) |
Dec 09, 2015 | 41.07 | 41.08 | 41.05 | 41.08 | 375,628 | -0.00(-0.01%) |
Dec 08, 2015 | 41.05 | 41.09 | 41.04 | 41.08 | 551,928 | +0.03(+0.07%) |
Dec 07, 2015 | 41.05 | 41.09 | 41.05 | 41.05 | 318,248 | -0.03(-0.08%) |
Dec 04, 2015 | 41.05 | 41.09 | 41.05 | 41.09 | 372,017 | +0.03(+0.08%) |
Dec 03, 2015 | 41.05 | 41.08 | 41.05 | 41.05 | 411,861 | -0.03(-0.08%) |
Dec 02, 2015 | 41.09 | 41.10 | 41.05 | 41.09 | 1,229,317 | +0.03(+0.08%) |
Dec 01, 2015 | 41.08 | 41.08 | 41.05 | 41.05 | 1,245,862 | +0.00(+0.01%) |
Nov 30, 2015 | 41.10 | 41.10 | 41.03 | 41.05 | 2,042,741 | +0.02(+0.04%) |
Nov 27, 2015 | 41.07 | 41.09 | 41.03 | 41.03 | 243,004 | -0.04(-0.10%) |
Nov 25, 2015 | 41.06 | 41.08 | 41.08 | 41.08 | 425,422 | +0.02(+0.06%) |
Nov 24, 2015 | 41.05 | 41.10 | 41.03 | 41.05 | 1,308,051 | +0.01(+0.02%) |
Nov 23, 2015 | 41.04 | 41.06 | 41.03 | 41.04 | 296,677 | +0.00(+0.00%) |
Nov 20, 2015 | 41.06 | 41.06 | 41.01 | 41.04 | 487,291 | -0.01(-0.02%) |
Nov 19, 2015 | 41.03 | 41.05 | 41.03 | 41.05 | 456,590 | +0.02(+0.04%) |
Nov 18, 2015 | 41.03 | 41.05 | 41.03 | 41.03 | 334,035 | +0.00(+0.00%) |
Nov 17, 2015 | 41.09 | 41.09 | 41.01 | 41.03 | 263,829 | +0.00(+0.00%) |
Nov 16, 2015 | 41.02 | 41.05 | 41.02 | 41.03 | 469,416 | +0.00(+0.00%) |
Nov 13, 2015 | 41.03 | 41.04 | 41.03 | 41.03 | 204,142 | +0.00(+0.00%) |
Nov 12, 2015 | 41.02 | 41.05 | 41.00 | 41.03 | 313,371 | +0.01(+0.02%) |
Nov 11, 2015 | 41.04 | 41.05 | 41.03 | 41.03 | 284,225 | +0.00(+0.00%) |
Nov 10, 2015 | 41.04 | 41.04 | 41.02 | 41.03 | 207,111 | +0.02(+0.04%) |
Nov 09, 2015 | 41.03 | 41.04 | 41.01 | 41.01 | 483,006 | -0.03(-0.08%) |
Nov 06, 2015 | 41.01 | 41.04 | 41.00 | 41.04 | 322,323 | +0.02(+0.04%) |
Nov 05, 2015 | 41.06 | 41.06 | 41.01 | 41.03 | 425,542 | +0.01(+0.02%) |
Nov 04, 2015 | 41.04 | 41.05 | 41.01 | 41.02 | 312,334 | +0.00(+0.00%) |
Nov 03, 2015 | 41.01 | 41.04 | 41.01 | 41.02 | 329,871 | +0.01(+0.02%) |
Nov 02, 2015 | 41.03 | 41.03 | 41.01 | 41.01 | 357,301 | -0.00(-0.01%) |
Oct 30, 2015 | 41.03 | 41.03 | 41.00 | 41.01 | 278,784 | -0.02(-0.04%) |
Oct 29, 2015 | 41.01 | 41.03 | 40.99 | 41.03 | 267,141 | +0.03(+0.08%) |
Oct 28, 2015 | 41.01 | 41.02 | 40.99 | 41.00 | 393,020 | -0.02(-0.04%) |
Oct 27, 2015 | 40.98 | 41.03 | 40.98 | 41.01 | 799,033 | +0.02(+0.06%) |
Oct 26, 2015 | 40.99 | 41.01 | 40.98 | 40.99 | 1,117,287 | -0.01(-0.02%) |
Oct 23, 2015 | 41.01 | 41.02 | 40.99 | 41.00 | 365,991 | +0.00(+0.00%) |
Oct 22, 2015 | 41.00 | 41.02 | 40.98 | 41.00 | 493,927 | +0.02(+0.06%) |
Oct 21, 2015 | 41.02 | 41.02 | 40.97 | 40.97 | 4,775,224 | -0.04(-0.10%) |
Oct 20, 2015 | 40.99 | 41.02 | 40.96 | 41.01 | 298,534 | +0.01(+0.02%) |
Oct 19, 2015 | 41.01 | 41.02 | 41.00 | 41.01 | 273,768 | +0.00(+0.00%) |
Oct 16, 2015 | 41.04 | 41.04 | 41.00 | 41.01 | 251,728 | +0.01(+0.02%) |
Oct 15, 2015 | 41.01 | 41.01 | 40.97 | 41.00 | 660,820 | -0.01(-0.02%) |
Oct 14, 2015 | 41.00 | 41.00 | 41.00 | 41.01 | 263,367 | -0.01(-0.02%) |
Oct 13, 2015 | 41.01 | 41.04 | 40.99 | 41.01 | 320,253 | +0.01(+0.02%) |
Oct 12, 2015 | 41.00 | 41.02 | 41.00 | 41.01 | 109,481 | +0.00(+0.00%) |
Oct 09, 2015 | 41.01 | 41.02 | 41.00 | 41.01 | 215,330 | +0.01(+0.02%) |
Oct 08, 2015 | 41.03 | 41.03 | 41.00 | 41.00 | 243,589 | -0.01(-0.02%) |
Oct 07, 2015 | 41.02 | 41.02 | 40.99 | 41.01 | 366,085 | +0.00(+0.00%) |
Oct 06, 2015 | 41.00 | 41.03 | 40.99 | 41.01 | 630,833 | +0.01(+0.02%) |
Oct 05, 2015 | 40.97 | 41.03 | 40.97 | 41.00 | 919,430 | +0.03(+0.08%) |
Oct 02, 2015 | 40.97 | 41.02 | 40.97 | 40.97 | 730,282 | -0.02(-0.06%) |