Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 42.32 | 42.32 | 42.14 | 42.18 | 22,671 | -0.01(-0.02%) |
Jan 28, 2016 | 42.23 | 42.23 | 42.05 | 42.19 | 18,889 | +0.05(+0.12%) |
Jan 27, 2016 | 42.01 | 42.21 | 42.01 | 42.14 | 39,299 | +0.03(+0.08%) |
Jan 26, 2016 | 42.22 | 42.30 | 42.00 | 42.10 | 57,352 | -0.03(-0.08%) |
Jan 25, 2016 | 41.84 | 42.14 | 41.83 | 42.14 | 2,665,105 | +0.19(+0.44%) |
Jan 22, 2016 | 42.12 | 42.12 | 41.85 | 41.95 | 42,528 | -0.10(-0.24%) |
Jan 21, 2016 | 41.95 | 42.17 | 41.94 | 42.05 | 37,925 | +0.05(+0.12%) |
Jan 20, 2016 | 42.07 | 42.10 | 41.94 | 42.00 | 101,207 | +0.20(+0.48%) |
Jan 19, 2016 | 42.15 | 42.16 | 41.80 | 41.80 | 144,471 | -0.19(-0.45%) |
Jan 15, 2016 | 42.30 | 41.99 | 41.99 | 41.99 | 42,267 | +0.08(+0.19%) |
Jan 14, 2016 | 41.99 | 42.00 | 41.87 | 41.91 | 18,681 | +0.06(+0.15%) |
Jan 13, 2016 | 41.90 | 42.00 | 41.83 | 41.85 | 34,148 | +0.00(+0.01%) |
Jan 12, 2016 | 41.93 | 41.94 | 41.80 | 41.84 | 24,119 | -0.06(-0.14%) |
Jan 11, 2016 | 41.94 | 41.95 | 41.80 | 41.90 | 27,368 | +0.06(+0.14%) |
Jan 08, 2016 | 41.79 | 41.90 | 41.78 | 41.84 | 26,697 | -0.03(-0.08%) |
Jan 07, 2016 | 41.89 | 41.99 | 40.79 | 41.88 | 106,146 | +0.13(+0.32%) |
Jan 06, 2016 | 41.94 | 41.94 | 41.69 | 41.74 | 322,174 | -0.07(-0.16%) |
Jan 05, 2016 | 41.81 | 41.88 | 41.78 | 41.81 | 31,579 | -0.05(-0.12%) |
Jan 04, 2016 | 41.83 | 41.87 | 41.75 | 41.86 | 31,307 | +0.01(+0.02%) |
Dec 31, 2015 | 41.93 | 41.85 | 41.85 | 41.85 | 34,193 | +0.04(+0.10%) |
Dec 30, 2015 | 41.91 | 41.92 | 41.79 | 41.81 | 20,000 | -0.02(-0.04%) |
Dec 29, 2015 | 42.01 | 42.01 | 41.79 | 41.83 | 22,945 | +0.04(+0.09%) |
Dec 28, 2015 | 41.80 | 42.00 | 41.79 | 41.79 | 19,674 | -0.01(-0.02%) |
Dec 24, 2015 | 41.80 | 41.80 | 41.80 | 41.80 | 11,650 | -0.02(-0.04%) |
Dec 23, 2015 | 41.84 | 42.12 | 41.75 | 41.81 | 41,721 | -0.10(-0.24%) |
Dec 22, 2015 | 41.90 | 41.95 | 41.85 | 41.91 | 21,217 | +0.00(+0.00%) |
Dec 21, 2015 | 42.09 | 42.09 | 41.91 | 41.91 | 14,093 | +0.10(+0.24%) |
Dec 18, 2015 | 42.02 | 42.02 | 41.80 | 41.81 | 21,028 | -0.11(-0.26%) |
Dec 17, 2015 | 42.05 | 42.05 | 41.89 | 41.92 | 81,797 | -0.05(-0.12%) |
Dec 16, 2015 | 42.13 | 42.13 | 41.93 | 41.97 | 13,701 | +0.01(+0.02%) |
Dec 15, 2015 | 42.13 | 42.13 | 41.91 | 41.96 | 21,670 | -0.01(-0.02%) |
Dec 14, 2015 | 42.07 | 42.18 | 41.96 | 41.97 | 49,673 | -0.09(-0.22%) |
Dec 11, 2015 | 42.15 | 42.15 | 42.06 | 42.07 | 20,878 | -0.08(-0.20%) |
Dec 10, 2015 | 42.24 | 42.24 | 42.08 | 42.15 | 49,772 | -0.09(-0.22%) |
Dec 09, 2015 | 42.26 | 42.26 | 42.07 | 42.24 | 30,570 | +0.08(+0.20%) |
Dec 08, 2015 | 42.10 | 42.20 | 42.09 | 42.16 | 26,236 | +0.08(+0.19%) |
Dec 07, 2015 | 42.15 | 42.15 | 42.03 | 42.08 | 17,622 | -0.07(-0.16%) |
Dec 04, 2015 | 41.99 | 42.18 | 41.98 | 42.15 | 19,619 | +0.09(+0.21%) |
Dec 03, 2015 | 42.04 | 42.12 | 42.03 | 42.06 | 20,572 | -0.11(-0.26%) |
Dec 02, 2015 | 42.33 | 42.33 | 42.12 | 42.17 | 40,789 | -0.07(-0.16%) |
Dec 01, 2015 | 42.28 | 42.29 | 42.16 | 42.23 | 25,769 | +0.08(+0.20%) |
Nov 30, 2015 | 42.28 | 42.28 | 42.04 | 42.15 | 43,974 | +0.12(+0.28%) |
Nov 27, 2015 | 42.08 | 42.08 | 42.03 | 42.03 | 9,328 | -0.09(-0.22%) |
Nov 25, 2015 | 42.07 | 42.12 | 42.12 | 42.12 | 181,776 | +0.05(+0.12%) |
Nov 24, 2015 | 42.19 | 42.19 | 42.06 | 42.07 | 14,236 | +0.03(+0.06%) |
Nov 23, 2015 | 42.17 | 42.18 | 42.05 | 42.05 | 22,831 | -0.09(-0.22%) |
Nov 20, 2015 | 42.20 | 42.24 | 42.11 | 42.14 | 15,076 | -0.01(-0.01%) |
Nov 19, 2015 | 42.11 | 42.17 | 42.11 | 42.15 | 20,541 | -0.12(-0.28%) |
Nov 18, 2015 | 42.26 | 42.27 | 42.11 | 42.27 | 31,636 | +0.08(+0.20%) |
Nov 17, 2015 | 42.04 | 42.21 | 42.04 | 42.18 | 13,681 | +0.13(+0.30%) |
Nov 16, 2015 | 42.22 | 42.32 | 42.06 | 42.06 | 21,907 | -0.07(-0.17%) |
Nov 13, 2015 | 42.01 | 42.17 | 41.97 | 42.13 | 36,727 | +0.00(+0.01%) |
Nov 12, 2015 | 42.06 | 42.13 | 42.02 | 42.12 | 16,037 | -0.03(-0.08%) |
Nov 11, 2015 | 42.02 | 42.21 | 41.98 | 42.16 | 33,060 | -0.02(-0.04%) |
Nov 10, 2015 | 42.10 | 42.19 | 42.00 | 42.17 | 24,453 | +0.10(+0.24%) |
Nov 09, 2015 | 42.08 | 42.11 | 41.99 | 42.07 | 1,688,735 | -0.01(-0.02%) |
Nov 06, 2015 | 42.22 | 42.22 | 42.03 | 42.08 | 46,403 | -0.15(-0.36%) |
Nov 05, 2015 | 42.17 | 42.23 | 42.15 | 42.23 | 4,743 | +0.04(+0.10%) |
Nov 04, 2015 | 42.19 | 42.22 | 42.17 | 42.19 | 17,993 | -0.02(-0.04%) |
Nov 03, 2015 | 42.26 | 42.27 | 42.18 | 42.21 | 12,320 | -0.01(-0.02%) |