Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 44.00 | 44.00 | 44.00 | 44.00 | 150 | +0.65(+1.50%) |
Jan 28, 2016 | 43.51 | 43.55 | 43.35 | 43.35 | 5,557 | -0.35(-0.80%) |
Jan 27, 2016 | 43.70 | 43.70 | 43.70 | 43.70 | 226 | -0.09(-0.21%) |
Jan 26, 2016 | 43.80 | 43.80 | 43.79 | 43.80 | 300 | +0.03(+0.07%) |
Jan 25, 2016 | 43.83 | 43.83 | 43.77 | 43.77 | 976 | -0.25(-0.56%) |
Jan 22, 2016 | 43.87 | 44.01 | 43.87 | 44.01 | 1,315 | +0.31(+0.71%) |
Jan 21, 2016 | 43.90 | 43.95 | 43.70 | 43.70 | 682 | +0.04(+0.09%) |
Jan 20, 2016 | 43.48 | 43.66 | 43.48 | 43.66 | 7,333 | +0.10(+0.23%) |
Jan 19, 2016 | 43.51 | 43.56 | 43.50 | 43.56 | 655 | +0.01(+0.02%) |
Jan 15, 2016 | 43.36 | 43.55 | 43.55 | 43.55 | 2,300 | -0.27(-0.62%) |
Jan 13, 2016 | 43.81 | 43.82 | 43.80 | 43.82 | 61 | +0.00(+0.00%) |
Jan 12, 2016 | 43.80 | 43.90 | 43.78 | 43.82 | 3,280 | +0.01(+0.02%) |
Jan 11, 2016 | 43.66 | 43.81 | 43.66 | 43.81 | 1,880 | +0.18(+0.41%) |
Jan 08, 2016 | 43.69 | 43.69 | 43.69 | 43.63 | 1,272 | +0.18(+0.41%) |
Jan 07, 2016 | 43.83 | 43.90 | 43.45 | 43.45 | 1,966 | -0.61(-1.38%) |
Jan 06, 2016 | 44.22 | 44.26 | 44.06 | 44.06 | 2,267 | -0.20(-0.45%) |
Jan 05, 2016 | 44.28 | 44.33 | 44.26 | 44.26 | 775 | +0.25(+0.57%) |
Jan 04, 2016 | 43.75 | 44.01 | 43.75 | 44.01 | 1,134 | +0.27(+0.62%) |
Dec 31, 2015 | 43.66 | 43.74 | 43.74 | 43.74 | 2,800 | +0.24(+0.55%) |
Dec 30, 2015 | 43.50 | 43.57 | 43.50 | 43.50 | 1,664 | +0.05(+0.12%) |
Dec 29, 2015 | 43.48 | 43.48 | 43.45 | 43.45 | 455 | +0.12(+0.28%) |
Dec 28, 2015 | 43.25 | 43.36 | 43.25 | 43.33 | 2,808 | -0.09(-0.20%) |
Dec 24, 2015 | 43.38 | 43.42 | 43.42 | 43.42 | 1,600 | -0.15(-0.35%) |
Dec 23, 2015 | 43.55 | 43.72 | 43.55 | 43.57 | 1,428 | +0.27(+0.61%) |
Dec 22, 2015 | 43.30 | 43.30 | 43.30 | 43.30 | 274 | -0.21(-0.49%) |
Dec 21, 2015 | 43.62 | 43.62 | 43.51 | 43.52 | 670 | -0.35(-0.80%) |
Dec 18, 2015 | 43.87 | 43.87 | 43.85 | 43.87 | 1,446 | -0.15(-0.35%) |
Dec 17, 2015 | 43.97 | 44.06 | 43.88 | 44.02 | 14,061 | +0.65(+1.51%) |
Dec 16, 2015 | 43.62 | 43.63 | 43.37 | 43.37 | 15,806 | -0.23(-0.52%) |
Dec 15, 2015 | 43.39 | 43.60 | 43.39 | 43.60 | 10,223 | +0.41(+0.94%) |
Dec 14, 2015 | 43.23 | 43.28 | 43.07 | 43.19 | 2,789 | -0.11(-0.25%) |
Dec 11, 2015 | 43.38 | 43.38 | 43.24 | 43.30 | 1,118 | -0.19(-0.44%) |
Dec 10, 2015 | 43.40 | 43.49 | 43.40 | 43.49 | 23,778 | +0.32(+0.74%) |
Dec 09, 2015 | 43.40 | 43.40 | 43.13 | 43.17 | 2,140 | -0.58(-1.32%) |
Dec 08, 2015 | 43.71 | 43.75 | 43.71 | 43.75 | 482 | -0.25(-0.57%) |
Dec 07, 2015 | 44.04 | 44.04 | 44.00 | 44.00 | 607 | +0.18(+0.41%) |
Dec 04, 2015 | 43.50 | 43.86 | 43.50 | 43.82 | 13,541 | +0.35(+0.81%) |
Dec 03, 2015 | 44.09 | 44.09 | 43.42 | 43.47 | 11,425 | -1.39(-3.10%) |
Dec 02, 2015 | 45.00 | 45.05 | 44.85 | 44.86 | 5,163 | +0.01(+0.02%) |
Dec 01, 2015 | 44.91 | 44.91 | 44.77 | 44.85 | 1,657 | -0.21(-0.47%) |
Nov 30, 2015 | 45.14 | 45.14 | 45.03 | 45.06 | 2,114 | +0.06(+0.13%) |
Nov 27, 2015 | 45.00 | 45.01 | 45.00 | 45.00 | 1,323 | +0.13(+0.29%) |
Nov 25, 2015 | 44.94 | 44.87 | 44.87 | 44.87 | 1,100 | +0.16(+0.36%) |
Nov 24, 2015 | 44.70 | 44.73 | 44.70 | 44.71 | 3,588 | -0.15(-0.34%) |
Nov 23, 2015 | 44.85 | 44.94 | 44.74 | 44.86 | 5,663 | +0.17(+0.38%) |
Nov 20, 2015 | 44.69 | 44.69 | 44.69 | 44.69 | 253 | +0.38(+0.87%) |
Nov 19, 2015 | 44.48 | 44.48 | 44.31 | 44.31 | 1,586 | -0.41(-0.92%) |
Nov 18, 2015 | 44.84 | 44.84 | 44.72 | 44.72 | 1,884 | -0.05(-0.11%) |
Nov 17, 2015 | 44.66 | 44.84 | 44.66 | 44.77 | 1,517 | +0.13(+0.29%) |
Nov 16, 2015 | 44.47 | 44.65 | 44.45 | 44.64 | 19,180 | +0.27(+0.60%) |
Nov 13, 2015 | 44.42 | 44.42 | 44.37 | 44.37 | 801 | +0.17(+0.39%) |
Nov 12, 2015 | 44.25 | 44.34 | 44.20 | 44.20 | 21,654 | -0.21(-0.46%) |
Nov 11, 2015 | 44.38 | 44.45 | 44.37 | 44.41 | 8,856 | -0.06(-0.15%) |
Nov 10, 2015 | 44.55 | 44.63 | 44.47 | 44.47 | 38,403 | +0.18(+0.41%) |
Nov 09, 2015 | 44.41 | 44.42 | 44.29 | 44.29 | 4,592 | -0.15(-0.34%) |
Nov 06, 2015 | 44.46 | 44.46 | 44.36 | 44.44 | 5,168 | +0.63(+1.44%) |
Nov 05, 2015 | 43.81 | 43.81 | 43.81 | 43.81 | 300 | -0.16(-0.36%) |
Nov 04, 2015 | 43.84 | 44.00 | 43.84 | 43.97 | 7,130 | +0.43(+0.99%) |
Nov 03, 2015 | 43.48 | 43.58 | 43.46 | 43.54 | 18,633 | +0.31(+0.72%) |