Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 41.02 | 41.04 | 41.02 | 41.04 | 502 | -0.20(-0.47%) |
Jan 28, 2016 | 40.93 | 41.23 | 40.79 | 41.23 | 2,611 | +0.44(+1.07%) |
Jan 27, 2016 | 40.91 | 41.20 | 40.77 | 40.80 | 8,142 | +0.30(+0.74%) |
Jan 26, 2016 | 40.41 | 40.50 | 40.41 | 40.50 | 1,171 | +0.09(+0.22%) |
Jan 25, 2016 | 40.26 | 40.41 | 40.26 | 40.41 | 255 | +0.27(+0.68%) |
Jan 22, 2016 | 40.95 | 40.95 | 40.14 | 40.14 | 3,841 | +0.03(+0.07%) |
Jan 21, 2016 | 40.71 | 40.71 | 40.11 | 40.11 | 1,752 | -0.61(-1.50%) |
Jan 20, 2016 | 40.60 | 40.85 | 40.05 | 40.72 | 1,733 | -0.02(-0.05%) |
Jan 19, 2016 | 39.92 | 40.88 | 39.92 | 40.74 | 7,143 | +0.21(+0.52%) |
Jan 15, 2016 | 40.48 | 40.53 | 40.53 | 40.53 | 2,600 | -0.33(-0.81%) |
Jan 14, 2016 | 40.55 | 40.90 | 39.89 | 40.86 | 4,201 | +0.16(+0.39%) |
Jan 13, 2016 | 40.70 | 41.15 | 40.63 | 40.70 | 1,026 | +0.58(+1.45%) |
Jan 12, 2016 | 40.17 | 40.62 | 40.12 | 40.12 | 753 | -0.63(-1.55%) |
Jan 11, 2016 | 40.63 | 41.69 | 40.02 | 40.75 | 4,510 | +0.83(+2.08%) |
Jan 08, 2016 | 39.91 | 40.26 | 39.91 | 39.92 | 1,030 | -0.41(-1.03%) |
Jan 07, 2016 | 40.32 | 40.33 | 39.97 | 40.33 | 1,567 | +0.10(+0.26%) |
Jan 06, 2016 | 40.23 | 40.23 | 40.23 | 40.23 | 600 | -0.93(-2.25%) |
Jan 05, 2016 | 40.80 | 41.25 | 40.38 | 41.16 | 12,401 | +0.90(+2.24%) |
Jan 04, 2016 | 40.09 | 41.18 | 39.89 | 40.26 | 2,771 | -0.96(-2.33%) |
Dec 31, 2015 | 41.15 | 41.22 | 41.22 | 41.22 | 800 | -0.03(-0.07%) |
Dec 30, 2015 | 40.83 | 41.25 | 40.83 | 41.25 | 612 | +0.19(+0.46%) |
Dec 29, 2015 | 40.65 | 41.15 | 40.65 | 41.06 | 3,606 | +0.31(+0.76%) |
Dec 28, 2015 | 40.90 | 41.05 | 40.59 | 40.75 | 4,276 | -0.23(-0.57%) |
Dec 24, 2015 | 40.98 | 40.98 | 40.98 | 40.98 | 600 | -0.41(-1.00%) |
Dec 23, 2015 | 40.57 | 41.40 | 40.57 | 41.40 | 650 | +0.20(+0.48%) |
Dec 21, 2015 | 40.98 | 41.20 | 40.97 | 41.20 | 30 | +0.09(+0.23%) |
Dec 18, 2015 | 41.10 | 41.10 | 41.05 | 41.10 | 3,485 | +0.10(+0.25%) |
Dec 17, 2015 | 41.31 | 41.40 | 40.87 | 41.00 | 1,447 | -0.36(-0.88%) |
Dec 15, 2015 | 41.34 | 41.36 | 41.34 | 41.36 | 98 | +0.00(+0.01%) |
Dec 14, 2015 | 41.43 | 41.43 | 41.36 | 41.36 | 900 | -0.16(-0.38%) |
Dec 11, 2015 | 41.39 | 41.52 | 41.39 | 41.52 | 1,177 | -0.48(-1.15%) |
Dec 09, 2015 | 42.00 | 42.00 | 42.00 | 42.00 | 200 | +0.00(+0.00%) |
Dec 08, 2015 | 41.99 | 42.00 | 41.58 | 42.00 | 1,391 | +0.13(+0.30%) |
Dec 07, 2015 | 41.70 | 41.87 | 41.70 | 41.87 | 490 | -0.64(-1.49%) |
Dec 04, 2015 | 42.51 | 42.51 | 42.51 | 42.51 | 432 | +0.70(+1.66%) |
Dec 03, 2015 | 41.81 | 41.81 | 41.81 | 41.81 | 191 | +0.03(+0.08%) |
Nov 30, 2015 | 42.05 | 42.05 | 41.78 | 41.78 | 377 | -0.25(-0.59%) |
Nov 27, 2015 | 42.03 | 42.03 | 42.03 | 42.03 | 125 | -0.02(-0.05%) |
Nov 25, 2015 | 41.62 | 42.05 | 42.05 | 42.05 | 700 | +0.64(+1.54%) |
Nov 24, 2015 | 41.41 | 41.41 | 41.41 | 41.41 | 100 | -0.26(-0.62%) |
Nov 23, 2015 | 41.66 | 41.78 | 41.66 | 41.67 | 700 | -0.28(-0.66%) |
Nov 20, 2015 | 41.95 | 41.95 | 41.95 | 41.95 | 100 | +0.03(+0.07%) |
Nov 19, 2015 | 41.75 | 41.92 | 41.75 | 41.92 | 1,495 | -0.31(-0.73%) |
Nov 18, 2015 | 41.46 | 42.23 | 41.46 | 42.23 | 710 | +0.54(+1.30%) |
Nov 17, 2015 | 41.69 | 42.66 | 41.69 | 41.69 | 993 | +0.25(+0.60%) |
Nov 13, 2015 | 41.44 | 41.44 | 41.44 | 41.44 | 2 | -0.68(-1.61%) |
Nov 12, 2015 | 41.93 | 42.12 | 41.93 | 42.12 | 200 | +0.73(+1.76%) |
Nov 10, 2015 | 42.75 | 42.75 | 41.39 | 41.39 | 108 | -1.28(-2.99%) |
Nov 09, 2015 | 41.91 | 42.47 | 41.91 | 42.67 | 3,400 | +1.18(+2.85%) |
Nov 06, 2015 | 41.48 | 41.48 | 41.48 | 41.48 | 100 | -0.63(-1.49%) |
Nov 04, 2015 | 42.11 | 42.11 | 42.11 | 42.11 | 500 | -0.06(-0.14%) |
Nov 03, 2015 | 42.09 | 42.25 | 42.09 | 42.17 | 527 | +0.07(+0.18%) |