Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 42.42 | 42.52 | 42.52 | 42.52 | 1,432,862 | +0.07(+0.17%) |
Dec 30, 2015 | 42.48 | 42.50 | 42.43 | 42.45 | 889,605 | +0.02(+0.04%) |
Dec 29, 2015 | 42.47 | 42.53 | 42.39 | 42.43 | 864,549 | -0.20(-0.47%) |
Dec 28, 2015 | 42.54 | 42.63 | 42.49 | 42.63 | 971,064 | +0.14(+0.34%) |
Dec 24, 2015 | 42.48 | 42.49 | 42.49 | 42.49 | 502,701 | +0.00(+0.00%) |
Dec 23, 2015 | 42.62 | 42.62 | 42.45 | 42.49 | 1,109,832 | -0.07(-0.16%) |
Dec 22, 2015 | 42.59 | 42.59 | 42.47 | 42.55 | 795,862 | -0.04(-0.09%) |
Dec 21, 2015 | 42.53 | 42.58 | 42.53 | 42.59 | 735,314 | +0.04(+0.09%) |
Dec 18, 2015 | 42.52 | 42.59 | 42.51 | 42.55 | 603,496 | +0.11(+0.26%) |
Dec 17, 2015 | 42.39 | 42.52 | 42.39 | 42.44 | 1,542,922 | +0.06(+0.15%) |
Dec 16, 2015 | 42.39 | 42.41 | 42.32 | 42.38 | 766,127 | -0.02(-0.06%) |
Dec 15, 2015 | 42.39 | 42.47 | 42.31 | 42.40 | 1,556,330 | -0.09(-0.21%) |
Dec 14, 2015 | 42.57 | 42.57 | 42.39 | 42.49 | 2,509,686 | -0.07(-0.17%) |
Dec 11, 2015 | 42.47 | 42.65 | 42.47 | 42.56 | 980,204 | +0.06(+0.15%) |
Dec 10, 2015 | 42.51 | 42.55 | 42.50 | 42.50 | 824,534 | -0.03(-0.08%) |
Dec 09, 2015 | 42.56 | 42.57 | 42.47 | 42.53 | 946,425 | +0.00(+0.00%) |
Dec 08, 2015 | 42.54 | 42.59 | 42.47 | 42.53 | 979,401 | +0.02(+0.06%) |
Dec 07, 2015 | 42.41 | 42.52 | 42.28 | 42.51 | 778,934 | +0.24(+0.57%) |
Dec 04, 2015 | 42.31 | 42.34 | 42.23 | 42.27 | 922,081 | +0.00(+0.00%) |
Dec 03, 2015 | 42.51 | 42.68 | 42.26 | 42.27 | 1,718,300 | -0.41(-0.96%) |
Dec 02, 2015 | 42.71 | 42.71 | 42.65 | 42.67 | 478,484 | -0.02(-0.06%) |
Dec 01, 2015 | 42.59 | 42.72 | 42.53 | 42.70 | 4,889,632 | +0.12(+0.28%) |
Nov 30, 2015 | 42.62 | 42.66 | 42.51 | 42.58 | 2,106,927 | -0.04(-0.09%) |
Nov 27, 2015 | 42.62 | 42.68 | 42.58 | 42.62 | 474,859 | +0.02(+0.06%) |
Nov 25, 2015 | 42.58 | 42.59 | 42.59 | 42.59 | 780,532 | +0.03(+0.08%) |
Nov 24, 2015 | 42.50 | 42.56 | 42.48 | 42.56 | 477,894 | +0.06(+0.13%) |
Nov 23, 2015 | 42.55 | 42.57 | 42.45 | 42.51 | 1,522,722 | -0.01(-0.02%) |
Nov 20, 2015 | 42.57 | 42.58 | 42.51 | 42.51 | 521,327 | -0.02(-0.06%) |
Nov 19, 2015 | 42.58 | 42.58 | 42.49 | 42.54 | 627,542 | +0.02(+0.06%) |
Nov 18, 2015 | 42.43 | 42.51 | 42.40 | 42.51 | 698,576 | +0.06(+0.15%) |
Nov 17, 2015 | 42.43 | 42.46 | 42.38 | 42.45 | 481,743 | +0.02(+0.06%) |
Nov 16, 2015 | 42.42 | 42.45 | 42.39 | 42.43 | 1,293,433 | +0.06(+0.13%) |
Nov 13, 2015 | 42.33 | 42.42 | 42.32 | 42.37 | 963,633 | +0.08(+0.19%) |
Nov 12, 2015 | 42.31 | 42.35 | 42.23 | 42.29 | 586,855 | +0.02(+0.04%) |
Nov 11, 2015 | 42.30 | 42.30 | 42.21 | 42.27 | 443,875 | +0.05(+0.11%) |
Nov 10, 2015 | 42.22 | 42.29 | 42.14 | 42.23 | 921,188 | +0.10(+0.23%) |
Nov 09, 2015 | 42.11 | 42.19 | 42.05 | 42.13 | 880,533 | -0.02(-0.04%) |
Nov 06, 2015 | 42.23 | 42.28 | 42.05 | 42.15 | 607,393 | -0.16(-0.38%) |
Nov 05, 2015 | 42.31 | 42.34 | 42.23 | 42.31 | 992,467 | +0.04(+0.09%) |
Nov 04, 2015 | 42.35 | 42.42 | 42.23 | 42.27 | 826,105 | -0.10(-0.23%) |
Nov 03, 2015 | 42.38 | 42.42 | 42.33 | 42.36 | 761,635 | -0.03(-0.08%) |
Nov 02, 2015 | 42.49 | 42.49 | 42.35 | 42.39 | 2,211,200 | -0.10(-0.24%) |
Oct 30, 2015 | 42.51 | 42.52 | 42.41 | 42.50 | 722,534 | +0.05(+0.11%) |
Oct 29, 2015 | 42.53 | 42.59 | 42.43 | 42.45 | 998,453 | -0.14(-0.32%) |
Oct 28, 2015 | 42.67 | 42.67 | 42.55 | 42.59 | 559,034 | -0.01(-0.02%) |
Oct 27, 2015 | 42.59 | 42.61 | 42.53 | 42.59 | 802,751 | +0.10(+0.24%) |
Oct 26, 2015 | 42.51 | 42.54 | 42.47 | 42.49 | 814,303 | -0.02(-0.04%) |
Oct 23, 2015 | 42.54 | 42.61 | 42.43 | 42.51 | 539,426 | +0.00(+0.00%) |
Oct 22, 2015 | 42.43 | 42.56 | 42.38 | 42.51 | 763,735 | +0.14(+0.34%) |
Oct 21, 2015 | 42.32 | 42.55 | 42.29 | 42.36 | 481,698 | +0.06(+0.15%) |
Oct 20, 2015 | 42.31 | 42.35 | 42.27 | 42.30 | 686,621 | -0.08(-0.19%) |
Oct 19, 2015 | 42.35 | 42.55 | 42.33 | 42.38 | 896,962 | +0.01(+0.02%) |
Oct 16, 2015 | 42.39 | 42.43 | 42.36 | 42.37 | 470,944 | -0.02(-0.04%) |
Oct 15, 2015 | 42.39 | 42.45 | 42.36 | 42.39 | 546,783 | -0.06(-0.13%) |
Oct 14, 2015 | 42.35 | 42.44 | 42.35 | 42.44 | 391,622 | +0.10(+0.25%) |
Oct 13, 2015 | 42.31 | 42.35 | 42.26 | 42.34 | 1,229,251 | +0.05(+0.11%) |
Oct 12, 2015 | 42.29 | 42.32 | 42.19 | 42.29 | 1,228,434 | +0.09(+0.21%) |
Oct 09, 2015 | 42.24 | 42.31 | 42.19 | 42.20 | 6,011,364 | -0.08(-0.19%) |
Oct 08, 2015 | 42.33 | 42.35 | 42.26 | 42.28 | 542,148 | -0.01(-0.02%) |
Oct 07, 2015 | 42.27 | 42.30 | 42.23 | 42.29 | 807,260 | -0.02(-0.04%) |
Oct 06, 2015 | 42.26 | 42.31 | 42.24 | 42.31 | 2,145,578 | -0.05(-0.11%) |
Oct 05, 2015 | 42.39 | 42.39 | 42.28 | 42.35 | 1,139,078 | -0.07(-0.17%) |
Oct 02, 2015 | 42.39 | 42.48 | 42.35 | 42.43 | 666,470 | +0.15(+0.36%) |