Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 42.34 | 42.43 | 42.43 | 42.43 | 1,435,703 | +0.07(+0.17%) |
Dec 30, 2015 | 42.39 | 42.42 | 42.35 | 42.36 | 891,369 | +0.02(+0.04%) |
Dec 29, 2015 | 42.39 | 42.44 | 42.31 | 42.35 | 866,263 | -0.20(-0.47%) |
Dec 28, 2015 | 42.46 | 42.55 | 42.41 | 42.55 | 972,989 | +0.14(+0.34%) |
Dec 24, 2015 | 42.39 | 42.40 | 42.40 | 42.40 | 503,698 | +0.00(+0.00%) |
Dec 23, 2015 | 42.54 | 42.54 | 42.36 | 42.40 | 1,112,032 | -0.07(-0.16%) |
Dec 22, 2015 | 42.50 | 42.50 | 42.39 | 42.47 | 797,440 | -0.04(-0.09%) |
Dec 21, 2015 | 42.45 | 42.49 | 42.45 | 42.51 | 736,772 | +0.04(+0.09%) |
Dec 18, 2015 | 42.44 | 42.51 | 42.43 | 42.47 | 604,693 | +0.11(+0.26%) |
Dec 17, 2015 | 42.30 | 42.44 | 42.30 | 42.36 | 1,545,981 | +0.06(+0.15%) |
Dec 16, 2015 | 42.31 | 42.33 | 42.24 | 42.29 | 767,646 | -0.02(-0.06%) |
Dec 15, 2015 | 42.31 | 42.38 | 42.23 | 42.32 | 1,559,416 | -0.09(-0.21%) |
Dec 14, 2015 | 42.49 | 42.49 | 42.30 | 42.41 | 2,514,663 | -0.07(-0.17%) |
Dec 11, 2015 | 42.38 | 42.57 | 42.38 | 42.48 | 982,148 | +0.06(+0.15%) |
Dec 10, 2015 | 42.42 | 42.47 | 42.41 | 42.41 | 826,169 | -0.03(-0.08%) |
Dec 09, 2015 | 42.48 | 42.49 | 42.39 | 42.45 | 948,302 | +0.00(+0.00%) |
Dec 08, 2015 | 42.45 | 42.50 | 42.38 | 42.45 | 981,343 | +0.02(+0.06%) |
Dec 07, 2015 | 42.33 | 42.44 | 42.20 | 42.42 | 780,479 | +0.24(+0.57%) |
Dec 04, 2015 | 42.22 | 42.25 | 42.15 | 42.18 | 923,910 | +0.00(+0.00%) |
Dec 03, 2015 | 42.42 | 42.60 | 42.17 | 42.18 | 1,721,707 | -0.41(-0.96%) |
Dec 02, 2015 | 42.62 | 42.62 | 42.57 | 42.59 | 479,433 | -0.02(-0.06%) |
Dec 01, 2015 | 42.50 | 42.63 | 42.45 | 42.61 | 4,899,327 | +0.12(+0.28%) |
Nov 30, 2015 | 42.53 | 42.57 | 42.43 | 42.49 | 2,111,105 | -0.04(-0.09%) |
Nov 27, 2015 | 42.53 | 42.60 | 42.49 | 42.53 | 475,800 | +0.02(+0.06%) |
Nov 25, 2015 | 42.49 | 42.51 | 42.51 | 42.51 | 782,080 | +0.03(+0.08%) |
Nov 24, 2015 | 42.41 | 42.48 | 42.40 | 42.48 | 478,841 | +0.06(+0.13%) |
Nov 23, 2015 | 42.46 | 42.49 | 42.37 | 42.42 | 1,525,741 | -0.01(-0.02%) |
Nov 20, 2015 | 42.49 | 42.49 | 42.43 | 42.43 | 522,361 | -0.02(-0.06%) |
Nov 19, 2015 | 42.49 | 42.49 | 42.41 | 42.45 | 628,786 | +0.02(+0.06%) |
Nov 18, 2015 | 42.35 | 42.43 | 42.32 | 42.43 | 699,961 | +0.06(+0.15%) |
Nov 17, 2015 | 42.35 | 42.37 | 42.30 | 42.37 | 482,698 | +0.02(+0.06%) |
Nov 16, 2015 | 42.33 | 42.37 | 42.30 | 42.34 | 1,295,998 | +0.06(+0.13%) |
Nov 13, 2015 | 42.25 | 42.33 | 42.24 | 42.29 | 965,544 | +0.08(+0.19%) |
Nov 12, 2015 | 42.22 | 42.26 | 42.14 | 42.21 | 588,018 | +0.02(+0.04%) |
Nov 11, 2015 | 42.21 | 42.21 | 42.13 | 42.19 | 444,755 | +0.05(+0.11%) |
Nov 10, 2015 | 42.13 | 42.21 | 42.06 | 42.14 | 923,015 | +0.10(+0.23%) |
Nov 09, 2015 | 42.02 | 42.11 | 41.97 | 42.05 | 882,279 | -0.02(-0.04%) |
Nov 06, 2015 | 42.14 | 42.20 | 41.97 | 42.06 | 608,598 | -0.16(-0.38%) |
Nov 05, 2015 | 42.23 | 42.26 | 42.15 | 42.22 | 994,435 | +0.04(+0.09%) |
Nov 04, 2015 | 42.27 | 42.33 | 42.15 | 42.18 | 827,743 | -0.10(-0.23%) |
Nov 03, 2015 | 42.29 | 42.33 | 42.25 | 42.28 | 763,146 | -0.03(-0.08%) |
Nov 02, 2015 | 42.41 | 42.41 | 42.27 | 42.31 | 2,215,584 | -0.10(-0.24%) |
Oct 30, 2015 | 42.43 | 42.44 | 42.33 | 42.41 | 723,966 | +0.05(+0.11%) |
Oct 29, 2015 | 42.45 | 42.50 | 42.34 | 42.37 | 1,000,433 | -0.14(-0.32%) |
Oct 28, 2015 | 42.58 | 42.59 | 42.46 | 42.50 | 560,142 | -0.01(-0.02%) |
Oct 27, 2015 | 42.51 | 42.53 | 42.45 | 42.51 | 804,342 | +0.10(+0.24%) |
Oct 26, 2015 | 42.42 | 42.45 | 42.39 | 42.41 | 815,918 | -0.02(-0.04%) |
Oct 23, 2015 | 42.45 | 42.53 | 42.35 | 42.42 | 540,496 | +0.00(+0.00%) |
Oct 22, 2015 | 42.35 | 42.48 | 42.30 | 42.42 | 765,249 | +0.14(+0.34%) |
Oct 21, 2015 | 42.24 | 42.47 | 42.21 | 42.28 | 482,654 | +0.06(+0.15%) |
Oct 20, 2015 | 42.23 | 42.26 | 42.19 | 42.21 | 687,982 | -0.08(-0.19%) |
Oct 19, 2015 | 42.27 | 42.47 | 42.25 | 42.29 | 898,740 | +0.01(+0.02%) |
Oct 16, 2015 | 42.31 | 42.35 | 42.28 | 42.29 | 471,878 | -0.02(-0.04%) |
Oct 15, 2015 | 42.31 | 42.37 | 42.28 | 42.30 | 547,867 | -0.06(-0.13%) |
Oct 14, 2015 | 42.27 | 42.36 | 42.27 | 42.36 | 392,398 | +0.10(+0.25%) |
Oct 13, 2015 | 42.22 | 42.27 | 42.17 | 42.25 | 1,231,688 | +0.05(+0.11%) |
Oct 12, 2015 | 42.21 | 42.24 | 42.11 | 42.21 | 1,230,870 | +0.09(+0.21%) |
Oct 09, 2015 | 42.16 | 42.22 | 42.11 | 42.12 | 6,023,284 | -0.08(-0.19%) |
Oct 08, 2015 | 42.25 | 42.27 | 42.17 | 42.20 | 543,223 | -0.01(-0.02%) |
Oct 07, 2015 | 42.18 | 42.21 | 42.14 | 42.21 | 808,861 | -0.02(-0.04%) |
Oct 06, 2015 | 42.17 | 42.22 | 42.16 | 42.22 | 2,149,832 | -0.05(-0.11%) |
Oct 05, 2015 | 42.30 | 42.30 | 42.20 | 42.27 | 1,141,337 | -0.07(-0.17%) |
Oct 02, 2015 | 42.31 | 42.40 | 42.27 | 42.34 | 667,792 | +0.15(+0.36%) |