Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 42.17 | 42.26 | 42.26 | 42.26 | 1,441,523 | +0.07(+0.17%) |
Dec 30, 2015 | 42.22 | 42.25 | 42.18 | 42.19 | 894,983 | +0.02(+0.04%) |
Dec 29, 2015 | 42.22 | 42.27 | 42.14 | 42.18 | 869,774 | -0.20(-0.47%) |
Dec 28, 2015 | 42.29 | 42.37 | 42.24 | 42.37 | 976,933 | +0.14(+0.34%) |
Dec 24, 2015 | 42.22 | 42.23 | 42.23 | 42.23 | 505,740 | +0.00(+0.00%) |
Dec 23, 2015 | 42.37 | 42.37 | 42.19 | 42.23 | 1,116,540 | -0.07(-0.16%) |
Dec 22, 2015 | 42.33 | 42.33 | 42.22 | 42.30 | 800,672 | -0.04(-0.09%) |
Dec 21, 2015 | 42.27 | 42.32 | 42.27 | 42.34 | 739,758 | +0.04(+0.09%) |
Dec 18, 2015 | 42.27 | 42.34 | 42.26 | 42.30 | 607,144 | +0.11(+0.26%) |
Dec 17, 2015 | 42.13 | 42.27 | 42.13 | 42.19 | 1,552,248 | +0.06(+0.15%) |
Dec 16, 2015 | 42.14 | 42.16 | 42.07 | 42.12 | 770,757 | -0.02(-0.06%) |
Dec 15, 2015 | 42.14 | 42.21 | 42.06 | 42.15 | 1,565,736 | -0.09(-0.21%) |
Dec 14, 2015 | 42.31 | 42.31 | 42.13 | 42.24 | 2,524,856 | -0.07(-0.17%) |
Dec 11, 2015 | 42.21 | 42.39 | 42.21 | 42.31 | 986,129 | +0.06(+0.15%) |
Dec 10, 2015 | 42.25 | 42.30 | 42.24 | 42.24 | 829,517 | -0.03(-0.08%) |
Dec 09, 2015 | 42.31 | 42.31 | 42.22 | 42.27 | 952,145 | +0.00(+0.00%) |
Dec 08, 2015 | 42.28 | 42.33 | 42.21 | 42.27 | 985,321 | +0.02(+0.06%) |
Dec 07, 2015 | 42.16 | 42.27 | 42.03 | 42.25 | 783,642 | +0.24(+0.57%) |
Dec 04, 2015 | 42.05 | 42.08 | 41.98 | 42.01 | 927,654 | +0.00(+0.00%) |
Dec 03, 2015 | 42.25 | 42.43 | 42.00 | 42.01 | 1,728,686 | -0.41(-0.96%) |
Dec 02, 2015 | 42.45 | 42.45 | 42.39 | 42.42 | 481,376 | -0.02(-0.06%) |
Dec 01, 2015 | 42.33 | 42.46 | 42.28 | 42.44 | 4,919,186 | +0.12(+0.28%) |
Nov 30, 2015 | 42.36 | 42.40 | 42.26 | 42.32 | 2,119,662 | -0.04(-0.09%) |
Nov 27, 2015 | 42.36 | 42.43 | 42.32 | 42.36 | 477,729 | +0.02(+0.06%) |
Nov 25, 2015 | 42.32 | 42.34 | 42.34 | 42.34 | 785,250 | +0.03(+0.08%) |
Nov 24, 2015 | 42.24 | 42.31 | 42.23 | 42.31 | 480,782 | +0.06(+0.13%) |
Nov 23, 2015 | 42.29 | 42.31 | 42.20 | 42.25 | 1,531,926 | -0.01(-0.02%) |
Nov 20, 2015 | 42.31 | 42.32 | 42.26 | 42.26 | 524,478 | -0.02(-0.06%) |
Nov 19, 2015 | 42.32 | 42.32 | 42.24 | 42.28 | 631,335 | +0.02(+0.06%) |
Nov 18, 2015 | 42.18 | 42.26 | 42.15 | 42.26 | 702,798 | +0.06(+0.15%) |
Nov 17, 2015 | 42.18 | 42.20 | 42.13 | 42.20 | 484,655 | +0.02(+0.06%) |
Nov 16, 2015 | 42.16 | 42.20 | 42.13 | 42.17 | 1,301,252 | +0.06(+0.13%) |
Nov 13, 2015 | 42.08 | 42.16 | 42.07 | 42.12 | 969,458 | +0.08(+0.19%) |
Nov 12, 2015 | 42.05 | 42.09 | 41.97 | 42.04 | 590,402 | +0.02(+0.04%) |
Nov 11, 2015 | 42.04 | 42.04 | 41.96 | 42.02 | 446,558 | +0.05(+0.11%) |
Nov 10, 2015 | 41.96 | 42.04 | 41.89 | 41.97 | 926,756 | +0.10(+0.23%) |
Nov 09, 2015 | 41.85 | 41.94 | 41.80 | 41.88 | 885,856 | -0.02(-0.04%) |
Nov 06, 2015 | 41.97 | 42.03 | 41.80 | 41.89 | 611,065 | -0.16(-0.38%) |
Nov 05, 2015 | 42.06 | 42.09 | 41.98 | 42.05 | 998,466 | +0.04(+0.09%) |
Nov 04, 2015 | 42.10 | 42.16 | 41.98 | 42.01 | 831,098 | -0.10(-0.23%) |
Nov 03, 2015 | 42.12 | 42.16 | 42.08 | 42.11 | 766,239 | -0.03(-0.08%) |
Nov 02, 2015 | 42.24 | 42.24 | 42.10 | 42.14 | 2,224,566 | -0.10(-0.24%) |
Oct 30, 2015 | 42.26 | 42.27 | 42.16 | 42.24 | 726,901 | +0.05(+0.11%) |
Oct 29, 2015 | 42.27 | 42.33 | 42.17 | 42.19 | 1,004,488 | -0.14(-0.32%) |
Oct 28, 2015 | 42.41 | 42.42 | 42.29 | 42.33 | 562,413 | -0.01(-0.02%) |
Oct 27, 2015 | 42.34 | 42.35 | 42.27 | 42.34 | 807,603 | +0.10(+0.24%) |
Oct 26, 2015 | 42.25 | 42.28 | 42.22 | 42.23 | 819,225 | -0.02(-0.04%) |
Oct 23, 2015 | 42.28 | 42.35 | 42.18 | 42.25 | 542,687 | +0.00(+0.00%) |
Oct 22, 2015 | 42.18 | 42.31 | 42.12 | 42.25 | 768,351 | +0.14(+0.34%) |
Oct 21, 2015 | 42.07 | 42.30 | 42.04 | 42.11 | 484,610 | +0.06(+0.15%) |
Oct 20, 2015 | 42.06 | 42.09 | 42.02 | 42.04 | 690,771 | -0.08(-0.19%) |
Oct 19, 2015 | 42.10 | 42.30 | 42.08 | 42.12 | 902,384 | +0.01(+0.02%) |
Oct 16, 2015 | 42.14 | 42.18 | 42.11 | 42.12 | 473,791 | -0.02(-0.04%) |
Oct 15, 2015 | 42.14 | 42.19 | 42.11 | 42.13 | 550,088 | -0.06(-0.13%) |
Oct 14, 2015 | 42.10 | 42.19 | 42.10 | 42.19 | 393,989 | +0.10(+0.25%) |
Oct 13, 2015 | 42.05 | 42.10 | 42.00 | 42.08 | 1,236,682 | +0.05(+0.11%) |
Oct 12, 2015 | 42.04 | 42.07 | 41.94 | 42.04 | 1,235,860 | +0.09(+0.21%) |
Oct 09, 2015 | 41.99 | 42.05 | 41.94 | 41.95 | 6,047,702 | -0.08(-0.19%) |
Oct 08, 2015 | 42.08 | 42.10 | 42.00 | 42.03 | 545,425 | -0.01(-0.02%) |
Oct 07, 2015 | 42.01 | 42.04 | 41.97 | 42.04 | 812,140 | -0.02(-0.04%) |
Oct 06, 2015 | 42.00 | 42.05 | 41.99 | 42.05 | 2,158,548 | -0.05(-0.11%) |
Oct 05, 2015 | 42.13 | 42.13 | 42.03 | 42.10 | 1,145,964 | -0.07(-0.17%) |
Oct 02, 2015 | 42.14 | 42.23 | 42.10 | 42.17 | 670,499 | +0.15(+0.36%) |