Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 41.89 | 41.96 | 41.85 | 41.90 | 800,357 | +0.08(+0.19%) |
Jan 28, 2016 | 41.79 | 41.85 | 41.76 | 41.82 | 1,059,152 | +0.02(+0.04%) |
Jan 27, 2016 | 41.75 | 41.82 | 41.70 | 41.81 | 338,788 | +0.02(+0.04%) |
Jan 26, 2016 | 41.73 | 41.83 | 41.73 | 41.79 | 609,424 | +0.06(+0.15%) |
Jan 25, 2016 | 41.73 | 41.77 | 41.71 | 41.73 | 315,549 | -0.02(-0.06%) |
Jan 22, 2016 | 41.70 | 41.77 | 41.69 | 41.75 | 836,713 | -0.05(-0.12%) |
Jan 21, 2016 | 41.81 | 41.86 | 41.75 | 41.80 | 605,108 | -0.05(-0.12%) |
Jan 20, 2016 | 41.84 | 41.89 | 41.77 | 41.85 | 691,971 | +0.14(+0.35%) |
Jan 19, 2016 | 41.72 | 41.78 | 41.69 | 41.70 | 889,249 | -0.02(-0.04%) |
Jan 15, 2016 | 41.73 | 41.72 | 41.72 | 41.72 | 483,348 | +0.03(+0.08%) |
Jan 14, 2016 | 41.72 | 41.75 | 41.62 | 41.69 | 291,924 | +0.00(+0.00%) |
Jan 13, 2016 | 41.68 | 41.75 | 41.63 | 41.69 | 413,919 | +0.07(+0.17%) |
Jan 12, 2016 | 41.55 | 41.73 | 41.54 | 41.61 | 489,054 | +0.06(+0.14%) |
Jan 11, 2016 | 41.61 | 41.62 | 41.55 | 41.56 | 233,631 | -0.10(-0.23%) |
Jan 08, 2016 | 41.54 | 41.67 | 41.53 | 41.65 | 376,806 | +0.12(+0.29%) |
Jan 07, 2016 | 41.54 | 41.58 | 41.45 | 41.53 | 359,128 | +0.00(+0.00%) |
Jan 06, 2016 | 41.50 | 41.53 | 41.45 | 41.53 | 536,961 | +0.12(+0.29%) |
Jan 05, 2016 | 41.41 | 41.46 | 41.33 | 41.41 | 450,374 | +0.01(+0.02%) |
Jan 04, 2016 | 41.37 | 41.49 | 41.33 | 41.40 | 1,279,132 | +0.03(+0.08%) |
Dec 31, 2015 | 41.33 | 41.37 | 41.37 | 41.37 | 354,015 | +0.10(+0.25%) |
Dec 30, 2015 | 41.27 | 41.45 | 41.19 | 41.27 | 1,181,729 | +0.00(+0.00%) |
Dec 29, 2015 | 41.36 | 41.38 | 41.27 | 41.27 | 358,761 | -0.11(-0.27%) |
Dec 28, 2015 | 41.37 | 41.42 | 41.32 | 41.38 | 365,916 | +0.00(+0.00%) |
Dec 24, 2015 | 41.31 | 41.38 | 41.38 | 41.38 | 307,141 | +0.03(+0.07%) |
Dec 23, 2015 | 41.30 | 41.38 | 41.30 | 41.35 | 377,374 | -0.03(-0.07%) |
Dec 22, 2015 | 41.43 | 41.43 | 41.35 | 41.38 | 216,003 | -0.06(-0.15%) |
Dec 21, 2015 | 41.46 | 41.50 | 41.38 | 41.44 | 500,082 | +0.01(+0.02%) |
Dec 18, 2015 | 41.39 | 41.45 | 41.35 | 41.43 | 342,920 | +0.06(+0.15%) |
Dec 17, 2015 | 41.27 | 41.39 | 41.27 | 41.37 | 328,516 | +0.09(+0.23%) |
Dec 16, 2015 | 41.26 | 41.35 | 41.23 | 41.27 | 614,235 | -0.03(-0.08%) |
Dec 15, 2015 | 41.27 | 41.39 | 41.27 | 41.31 | 554,542 | -0.15(-0.37%) |
Dec 14, 2015 | 41.54 | 41.54 | 41.41 | 41.46 | 495,050 | -0.10(-0.25%) |
Dec 11, 2015 | 41.50 | 41.60 | 41.48 | 41.56 | 400,924 | +0.13(+0.31%) |
Dec 10, 2015 | 41.45 | 41.47 | 41.43 | 41.43 | 291,933 | -0.05(-0.12%) |
Dec 09, 2015 | 41.42 | 41.51 | 41.39 | 41.48 | 420,506 | +0.04(+0.10%) |
Dec 08, 2015 | 41.51 | 41.52 | 41.44 | 41.44 | 436,727 | -0.02(-0.06%) |
Dec 07, 2015 | 41.39 | 41.52 | 41.39 | 41.47 | 372,853 | +0.05(+0.12%) |
Dec 04, 2015 | 41.35 | 41.43 | 41.35 | 41.42 | 248,844 | +0.06(+0.14%) |
Dec 03, 2015 | 41.48 | 41.49 | 41.31 | 41.36 | 296,532 | -0.22(-0.54%) |
Dec 02, 2015 | 41.57 | 41.60 | 41.52 | 41.59 | 524,858 | +0.02(+0.06%) |
Dec 01, 2015 | 41.48 | 41.60 | 41.46 | 41.56 | 400,299 | +0.11(+0.27%) |
Nov 30, 2015 | 41.45 | 41.54 | 41.40 | 41.45 | 280,106 | -0.01(-0.02%) |
Nov 27, 2015 | 41.43 | 41.47 | 41.42 | 41.46 | 55,233 | +0.02(+0.04%) |
Nov 25, 2015 | 41.44 | 41.44 | 41.44 | 41.44 | 210,865 | -0.01(-0.02%) |
Nov 24, 2015 | 41.42 | 41.46 | 41.39 | 41.45 | 241,121 | +0.06(+0.13%) |
Nov 23, 2015 | 41.38 | 41.42 | 41.34 | 41.39 | 160,458 | +0.01(+0.02%) |
Nov 20, 2015 | 41.41 | 41.43 | 41.36 | 41.39 | 347,805 | +0.02(+0.06%) |
Nov 19, 2015 | 41.39 | 41.41 | 41.35 | 41.36 | 315,381 | +0.02(+0.06%) |
Nov 18, 2015 | 41.32 | 41.37 | 41.29 | 41.34 | 459,067 | +0.02(+0.04%) |
Nov 17, 2015 | 41.28 | 41.37 | 41.24 | 41.32 | 1,148,616 | -0.01(-0.02%) |
Nov 16, 2015 | 41.34 | 41.35 | 41.29 | 41.33 | 255,044 | +0.04(+0.10%) |
Nov 13, 2015 | 41.28 | 41.33 | 41.23 | 41.29 | 494,801 | +0.06(+0.14%) |
Nov 12, 2015 | 41.18 | 41.26 | 41.18 | 41.23 | 195,785 | +0.04(+0.10%) |
Nov 11, 2015 | 41.23 | 41.23 | 41.17 | 41.19 | 158,117 | -0.02(-0.06%) |
Nov 10, 2015 | 41.35 | 41.35 | 41.16 | 41.22 | 307,778 | +0.08(+0.19%) |
Nov 09, 2015 | 41.19 | 41.20 | 41.13 | 41.14 | 693,718 | -0.11(-0.27%) |
Nov 06, 2015 | 41.34 | 41.34 | 41.20 | 41.25 | 321,151 | -0.18(-0.43%) |
Nov 05, 2015 | 41.47 | 41.47 | 41.34 | 41.43 | 219,221 | +0.00(+0.00%) |
Nov 04, 2015 | 41.53 | 41.53 | 41.40 | 41.43 | 274,760 | -0.06(-0.13%) |
Nov 03, 2015 | 41.50 | 41.54 | 41.45 | 41.48 | 437,920 | +0.01(+0.02%) |