Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 43.71 | 43.77 | 43.64 | 43.75 | 1,282,473 | +0.13(+0.30%) |
Jan 28, 2016 | 43.54 | 43.65 | 43.54 | 43.62 | 239,745 | +0.07(+0.17%) |
Jan 27, 2016 | 43.56 | 43.63 | 43.54 | 43.55 | 257,935 | -0.06(-0.13%) |
Jan 26, 2016 | 43.58 | 43.65 | 43.57 | 43.61 | 325,146 | -0.01(-0.02%) |
Jan 25, 2016 | 43.57 | 43.61 | 43.55 | 43.61 | 431,355 | +0.04(+0.09%) |
Jan 22, 2016 | 43.49 | 43.57 | 43.49 | 43.57 | 319,295 | +0.03(+0.08%) |
Jan 21, 2016 | 43.56 | 43.62 | 43.52 | 43.54 | 217,140 | -0.02(-0.06%) |
Jan 20, 2016 | 43.58 | 43.62 | 43.50 | 43.56 | 382,714 | +0.06(+0.13%) |
Jan 19, 2016 | 43.53 | 43.56 | 43.46 | 43.51 | 1,584,023 | -0.05(-0.11%) |
Jan 15, 2016 | 43.41 | 43.56 | 43.56 | 43.56 | 167,357 | +0.03(+0.08%) |
Jan 14, 2016 | 43.47 | 43.54 | 43.46 | 43.52 | 1,038,775 | +0.05(+0.11%) |
Jan 13, 2016 | 43.36 | 43.52 | 43.36 | 43.47 | 224,808 | +0.05(+0.11%) |
Jan 12, 2016 | 43.41 | 43.51 | 43.38 | 43.42 | 392,280 | +0.01(+0.02%) |
Jan 11, 2016 | 43.40 | 43.47 | 43.39 | 43.42 | 204,636 | -0.07(-0.15%) |
Jan 08, 2016 | 43.39 | 43.49 | 43.39 | 43.48 | 218,991 | +0.03(+0.08%) |
Jan 07, 2016 | 43.38 | 43.47 | 43.34 | 43.45 | 395,221 | +0.06(+0.13%) |
Jan 06, 2016 | 43.29 | 43.40 | 43.29 | 43.39 | 499,731 | +0.10(+0.23%) |
Jan 05, 2016 | 43.26 | 43.33 | 43.23 | 43.29 | 374,097 | +0.08(+0.19%) |
Jan 04, 2016 | 43.29 | 43.34 | 43.21 | 43.21 | 196,378 | -0.01(-0.02%) |
Dec 31, 2015 | 43.23 | 43.22 | 43.22 | 43.22 | 262,381 | +0.10(+0.23%) |
Dec 30, 2015 | 43.11 | 43.17 | 43.06 | 43.12 | 251,634 | -0.01(-0.02%) |
Dec 29, 2015 | 43.20 | 43.21 | 43.11 | 43.13 | 342,988 | -0.07(-0.15%) |
Dec 28, 2015 | 43.11 | 43.21 | 43.11 | 43.20 | 212,544 | +0.04(+0.10%) |
Dec 24, 2015 | 43.06 | 43.15 | 43.15 | 43.15 | 123,322 | +0.02(+0.06%) |
Dec 23, 2015 | 43.14 | 43.21 | 43.08 | 43.13 | 1,345,721 | -0.07(-0.16%) |
Dec 22, 2015 | 43.23 | 43.27 | 43.18 | 43.20 | 208,528 | -0.07(-0.17%) |
Dec 21, 2015 | 43.22 | 43.28 | 43.19 | 43.27 | 123,321 | +0.02(+0.04%) |
Dec 18, 2015 | 43.17 | 43.27 | 43.14 | 43.26 | 431,421 | +0.03(+0.08%) |
Dec 17, 2015 | 43.14 | 43.26 | 43.07 | 43.22 | 615,801 | +0.12(+0.28%) |
Dec 16, 2015 | 43.10 | 43.18 | 43.05 | 43.10 | 174,569 | -0.02(-0.06%) |
Dec 15, 2015 | 43.05 | 43.15 | 43.04 | 43.13 | 294,622 | -0.06(-0.13%) |
Dec 14, 2015 | 43.15 | 43.25 | 43.13 | 43.18 | 934,155 | -0.02(-0.06%) |
Dec 11, 2015 | 43.26 | 43.31 | 43.21 | 43.21 | 434,852 | -0.01(-0.02%) |
Dec 10, 2015 | 43.21 | 43.28 | 43.15 | 43.22 | 406,304 | -0.07(-0.15%) |
Dec 09, 2015 | 43.19 | 43.30 | 43.19 | 43.28 | 677,368 | -0.03(-0.08%) |
Dec 08, 2015 | 43.27 | 43.31 | 43.22 | 43.31 | 393,290 | +0.02(+0.06%) |
Dec 07, 2015 | 43.16 | 43.30 | 43.16 | 43.29 | 261,747 | +0.12(+0.28%) |
Dec 04, 2015 | 43.14 | 43.21 | 43.11 | 43.17 | 361,615 | +0.07(+0.15%) |
Dec 03, 2015 | 43.15 | 43.19 | 43.03 | 43.10 | 203,510 | -0.15(-0.34%) |
Dec 02, 2015 | 43.24 | 43.28 | 43.21 | 43.25 | 458,695 | +0.01(+0.02%) |
Dec 01, 2015 | 43.17 | 43.29 | 43.15 | 43.24 | 220,867 | +0.07(+0.15%) |
Nov 30, 2015 | 43.12 | 43.20 | 43.12 | 43.17 | 654,532 | +0.05(+0.11%) |
Nov 27, 2015 | 43.12 | 43.18 | 43.12 | 43.13 | 147,323 | +0.01(+0.02%) |
Nov 25, 2015 | 43.16 | 43.12 | 43.12 | 43.12 | 217,119 | -0.02(-0.06%) |
Nov 24, 2015 | 43.11 | 43.17 | 43.08 | 43.14 | 179,420 | -0.01(-0.02%) |
Nov 23, 2015 | 43.08 | 43.17 | 43.07 | 43.15 | 210,938 | +0.00(+0.00%) |
Nov 20, 2015 | 43.16 | 43.21 | 43.12 | 43.15 | 154,655 | -0.04(-0.09%) |
Nov 19, 2015 | 43.13 | 43.21 | 43.13 | 43.19 | 278,242 | +0.03(+0.08%) |
Nov 18, 2015 | 43.07 | 43.17 | 43.07 | 43.16 | 285,792 | +0.03(+0.08%) |
Nov 17, 2015 | 43.04 | 43.17 | 43.04 | 43.13 | 207,833 | -0.02(-0.06%) |
Nov 16, 2015 | 43.13 | 43.19 | 43.08 | 43.15 | 530,345 | +0.06(+0.13%) |
Nov 13, 2015 | 43.04 | 43.13 | 43.04 | 43.09 | 268,520 | +0.06(+0.13%) |
Nov 12, 2015 | 43.01 | 43.09 | 43.01 | 43.04 | 128,626 | -0.01(-0.02%) |
Nov 11, 2015 | 43.04 | 43.08 | 42.99 | 43.04 | 164,525 | +0.01(+0.02%) |
Nov 10, 2015 | 43.04 | 43.08 | 42.97 | 43.04 | 368,072 | -0.02(-0.04%) |
Nov 09, 2015 | 43.06 | 43.10 | 43.02 | 43.05 | 776,052 | -0.02(-0.04%) |
Nov 06, 2015 | 43.11 | 43.12 | 43.05 | 43.07 | 216,009 | -0.11(-0.26%) |
Nov 05, 2015 | 43.21 | 43.22 | 43.15 | 43.18 | 585,383 | -0.08(-0.19%) |
Nov 04, 2015 | 43.28 | 43.30 | 43.19 | 43.26 | 264,237 | +0.02(+0.04%) |
Nov 03, 2015 | 43.27 | 43.33 | 43.23 | 43.25 | 284,632 | -0.01(-0.02%) |