Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 43.23 | 43.22 | 43.22 | 43.22 | 262,378 | +0.10(+0.23%) |
Dec 30, 2015 | 43.11 | 43.17 | 43.06 | 43.12 | 251,632 | -0.01(-0.02%) |
Dec 29, 2015 | 43.20 | 43.21 | 43.11 | 43.13 | 342,985 | -0.07(-0.15%) |
Dec 28, 2015 | 43.11 | 43.21 | 43.11 | 43.20 | 212,542 | +0.04(+0.10%) |
Dec 24, 2015 | 43.06 | 43.15 | 43.15 | 43.15 | 123,321 | +0.02(+0.06%) |
Dec 23, 2015 | 43.14 | 43.21 | 43.08 | 43.13 | 1,345,707 | -0.07(-0.16%) |
Dec 22, 2015 | 43.23 | 43.27 | 43.18 | 43.20 | 208,526 | -0.07(-0.17%) |
Dec 21, 2015 | 43.22 | 43.28 | 43.19 | 43.27 | 123,319 | +0.02(+0.04%) |
Dec 18, 2015 | 43.17 | 43.27 | 43.14 | 43.26 | 431,416 | +0.03(+0.08%) |
Dec 17, 2015 | 43.14 | 43.26 | 43.07 | 43.23 | 615,794 | +0.12(+0.28%) |
Dec 16, 2015 | 43.10 | 43.18 | 43.05 | 43.10 | 174,567 | -0.02(-0.06%) |
Dec 15, 2015 | 43.05 | 43.15 | 43.04 | 43.13 | 294,619 | -0.06(-0.13%) |
Dec 14, 2015 | 43.15 | 43.25 | 43.14 | 43.18 | 934,145 | -0.02(-0.06%) |
Dec 11, 2015 | 43.26 | 43.31 | 43.21 | 43.21 | 434,848 | -0.01(-0.02%) |
Dec 10, 2015 | 43.21 | 43.28 | 43.15 | 43.22 | 406,300 | -0.07(-0.15%) |
Dec 09, 2015 | 43.19 | 43.30 | 43.19 | 43.28 | 677,361 | -0.03(-0.08%) |
Dec 08, 2015 | 43.27 | 43.31 | 43.23 | 43.31 | 393,286 | +0.02(+0.06%) |
Dec 07, 2015 | 43.16 | 43.30 | 43.16 | 43.29 | 261,745 | +0.12(+0.28%) |
Dec 04, 2015 | 43.14 | 43.21 | 43.11 | 43.17 | 361,611 | +0.07(+0.15%) |
Dec 03, 2015 | 43.15 | 43.19 | 43.03 | 43.10 | 203,508 | -0.15(-0.34%) |
Dec 02, 2015 | 43.24 | 43.28 | 43.21 | 43.25 | 458,690 | +0.01(+0.02%) |
Dec 01, 2015 | 43.17 | 43.29 | 43.15 | 43.24 | 220,865 | +0.07(+0.15%) |
Nov 30, 2015 | 43.12 | 43.20 | 43.12 | 43.17 | 654,525 | +0.05(+0.11%) |
Nov 27, 2015 | 43.12 | 43.18 | 43.12 | 43.13 | 147,322 | +0.01(+0.02%) |
Nov 25, 2015 | 43.16 | 43.12 | 43.12 | 43.12 | 217,116 | -0.02(-0.06%) |
Nov 24, 2015 | 43.11 | 43.17 | 43.09 | 43.14 | 179,419 | -0.01(-0.02%) |
Nov 23, 2015 | 43.09 | 43.17 | 43.07 | 43.15 | 210,936 | +0.00(+0.00%) |
Nov 20, 2015 | 43.16 | 43.21 | 43.12 | 43.15 | 154,653 | -0.04(-0.09%) |
Nov 19, 2015 | 43.13 | 43.21 | 43.13 | 43.19 | 278,239 | +0.03(+0.08%) |
Nov 18, 2015 | 43.07 | 43.17 | 43.07 | 43.16 | 285,789 | +0.03(+0.08%) |
Nov 17, 2015 | 43.04 | 43.17 | 43.04 | 43.13 | 207,831 | -0.02(-0.06%) |
Nov 16, 2015 | 43.13 | 43.19 | 43.09 | 43.15 | 530,339 | +0.06(+0.13%) |
Nov 13, 2015 | 43.04 | 43.13 | 43.04 | 43.09 | 268,518 | +0.06(+0.13%) |
Nov 12, 2015 | 43.01 | 43.09 | 43.01 | 43.04 | 128,625 | -0.01(-0.02%) |
Nov 11, 2015 | 43.04 | 43.08 | 42.99 | 43.04 | 164,523 | +0.01(+0.02%) |
Nov 10, 2015 | 43.04 | 43.08 | 42.97 | 43.04 | 368,068 | -0.02(-0.04%) |
Nov 09, 2015 | 43.06 | 43.10 | 43.02 | 43.05 | 776,044 | -0.02(-0.04%) |
Nov 06, 2015 | 43.11 | 43.12 | 43.05 | 43.07 | 216,006 | -0.11(-0.26%) |
Nov 05, 2015 | 43.22 | 43.22 | 43.15 | 43.18 | 585,377 | -0.08(-0.19%) |
Nov 04, 2015 | 43.28 | 43.30 | 43.19 | 43.26 | 264,234 | +0.02(+0.04%) |
Nov 03, 2015 | 43.27 | 43.33 | 43.23 | 43.25 | 284,629 | -0.01(-0.02%) |
Nov 02, 2015 | 43.16 | 43.28 | 43.16 | 43.26 | 1,919,458 | -0.02(-0.05%) |
Oct 30, 2015 | 43.22 | 43.33 | 43.22 | 43.28 | 1,375,750 | +0.07(+0.17%) |
Oct 29, 2015 | 43.29 | 43.31 | 43.21 | 43.21 | 998,600 | -0.10(-0.22%) |
Oct 28, 2015 | 43.43 | 43.46 | 43.30 | 43.30 | 121,908 | -0.13(-0.30%) |
Oct 27, 2015 | 43.40 | 43.46 | 43.40 | 43.43 | 158,298 | +0.03(+0.07%) |
Oct 26, 2015 | 43.35 | 43.42 | 43.35 | 43.40 | 255,958 | +0.03(+0.07%) |
Oct 23, 2015 | 43.40 | 43.41 | 43.36 | 43.37 | 889,505 | -0.06(-0.13%) |
Oct 22, 2015 | 43.38 | 43.44 | 43.38 | 43.42 | 146,030 | +0.03(+0.07%) |
Oct 21, 2015 | 43.39 | 43.42 | 43.34 | 43.39 | 170,816 | +0.02(+0.06%) |
Oct 20, 2015 | 43.34 | 43.39 | 43.34 | 43.37 | 201,011 | -0.06(-0.15%) |
Oct 19, 2015 | 43.39 | 43.45 | 43.37 | 43.43 | 603,824 | +0.06(+0.13%) |
Oct 16, 2015 | 43.39 | 43.44 | 43.35 | 43.38 | 198,621 | -0.01(-0.02%) |
Oct 15, 2015 | 43.42 | 43.45 | 43.36 | 43.38 | 179,308 | -0.03(-0.07%) |
Oct 14, 2015 | 43.35 | 43.45 | 43.32 | 43.42 | 194,087 | +0.06(+0.15%) |
Oct 13, 2015 | 43.30 | 43.39 | 43.26 | 43.35 | 568,734 | +0.00(+0.00%) |
Oct 12, 2015 | 43.25 | 43.34 | 43.22 | 43.35 | 356,745 | +0.08(+0.19%) |
Oct 09, 2015 | 43.29 | 43.33 | 43.24 | 43.27 | 126,523 | -0.05(-0.11%) |
Oct 08, 2015 | 43.42 | 43.42 | 43.30 | 43.32 | 209,349 | -0.07(-0.15%) |
Oct 07, 2015 | 43.37 | 43.39 | 43.31 | 43.38 | 316,981 | +0.01(+0.02%) |
Oct 06, 2015 | 43.37 | 43.41 | 43.31 | 43.38 | 669,196 | +0.02(+0.06%) |
Oct 05, 2015 | 43.39 | 43.39 | 43.30 | 43.35 | 824,970 | -0.06(-0.15%) |
Oct 02, 2015 | 43.41 | 43.50 | 43.36 | 43.42 | 118,176 | +0.07(+0.17%) |