Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 51.04 | 51.06 | 51.02 | 51.05 | 118,735 | -0.01(-0.02%) |
Jan 28, 2016 | 51.03 | 51.06 | 51.01 | 51.05 | 38,934 | +0.04(+0.08%) |
Jan 27, 2016 | 51.08 | 51.08 | 51.00 | 51.01 | 41,305 | -0.04(-0.08%) |
Jan 26, 2016 | 51.06 | 51.07 | 51.01 | 51.05 | 92,444 | +0.02(+0.03%) |
Jan 25, 2016 | 51.11 | 51.11 | 50.99 | 51.04 | 363,824 | -0.02(-0.03%) |
Jan 22, 2016 | 51.07 | 51.07 | 51.02 | 51.05 | 13,645 | +0.00(+0.00%) |
Jan 21, 2016 | 51.00 | 51.07 | 51.00 | 51.05 | 28,133 | -0.00(-0.01%) |
Jan 20, 2016 | 51.05 | 51.07 | 51.03 | 51.06 | 204,130 | -0.02(-0.03%) |
Jan 19, 2016 | 51.06 | 51.08 | 51.00 | 51.08 | 592,969 | +0.04(+0.08%) |
Jan 15, 2016 | 51.05 | 51.03 | 51.03 | 51.03 | 184,631 | +0.02(+0.03%) |
Jan 14, 2016 | 51.00 | 51.05 | 50.99 | 51.02 | 20,830 | -0.02(-0.05%) |
Jan 13, 2016 | 51.05 | 51.06 | 51.01 | 51.04 | 46,999 | +0.04(+0.08%) |
Jan 12, 2016 | 50.98 | 51.02 | 50.98 | 51.00 | 22,602 | -0.01(-0.02%) |
Jan 11, 2016 | 51.01 | 51.05 | 51.00 | 51.01 | 204,349 | +0.00(+0.00%) |
Jan 08, 2016 | 51.01 | 51.02 | 51.00 | 51.01 | 45,565 | -0.01(-0.02%) |
Jan 07, 2016 | 51.02 | 51.02 | 50.98 | 51.02 | 75,088 | +0.03(+0.05%) |
Jan 06, 2016 | 51.02 | 51.02 | 50.99 | 50.99 | 19,579 | +0.00(+0.00%) |
Jan 05, 2016 | 51.03 | 51.03 | 50.99 | 50.99 | 81,734 | +0.00(+0.00%) |
Jan 04, 2016 | 50.98 | 51.04 | 50.98 | 50.99 | 699,216 | +0.03(+0.05%) |
Dec 31, 2015 | 50.97 | 50.96 | 50.96 | 50.96 | 112,093 | +0.01(+0.02%) |
Dec 30, 2015 | 51.01 | 51.01 | 50.96 | 50.96 | 12,798 | -0.02(-0.03%) |
Dec 29, 2015 | 51.02 | 51.02 | 50.96 | 50.97 | 213,577 | -0.01(-0.02%) |
Dec 28, 2015 | 51.00 | 51.01 | 50.96 | 50.98 | 62,115 | +0.04(+0.07%) |
Dec 24, 2015 | 50.93 | 50.94 | 50.94 | 50.94 | 2,230 | -0.00(-0.01%) |
Dec 23, 2015 | 50.96 | 51.00 | 50.94 | 50.95 | 13,401 | -0.01(-0.02%) |
Dec 22, 2015 | 51.02 | 51.02 | 50.92 | 50.96 | 85,171 | +0.00(+0.00%) |
Dec 21, 2015 | 51.00 | 51.02 | 50.94 | 50.96 | 51,724 | +0.00(+0.00%) |
Dec 18, 2015 | 50.96 | 51.00 | 50.96 | 50.96 | 20,851 | +0.02(+0.03%) |
Dec 17, 2015 | 50.96 | 50.97 | 50.94 | 50.94 | 21,743 | -0.02(-0.03%) |
Dec 16, 2015 | 50.96 | 51.01 | 50.96 | 50.96 | 303,584 | -0.04(-0.08%) |
Dec 15, 2015 | 51.02 | 51.02 | 51.00 | 51.00 | 20,135 | -0.01(-0.02%) |
Dec 14, 2015 | 50.96 | 51.03 | 50.96 | 51.01 | 280,893 | +0.02(+0.03%) |
Dec 11, 2015 | 51.00 | 51.02 | 50.97 | 50.99 | 33,351 | +0.01(+0.02%) |
Dec 10, 2015 | 50.99 | 51.02 | 50.98 | 50.98 | 23,187 | +0.01(+0.02%) |
Dec 09, 2015 | 51.00 | 51.02 | 50.97 | 50.97 | 22,606 | +0.00(+0.00%) |
Dec 08, 2015 | 50.99 | 51.01 | 50.97 | 50.97 | 33,152 | -0.02(-0.03%) |
Dec 07, 2015 | 51.00 | 51.02 | 50.99 | 50.99 | 154,991 | +0.02(+0.03%) |
Dec 04, 2015 | 50.98 | 50.99 | 50.97 | 50.97 | 3,642 | +0.01(+0.02%) |
Dec 03, 2015 | 51.00 | 51.00 | 50.96 | 50.96 | 21,638 | -0.03(-0.07%) |
Dec 02, 2015 | 50.98 | 51.02 | 50.97 | 51.00 | 6,880 | -0.02(-0.03%) |
Dec 01, 2015 | 50.98 | 51.02 | 50.96 | 51.02 | 76,401 | +0.05(+0.10%) |
Nov 30, 2015 | 50.98 | 50.99 | 50.96 | 50.96 | 18,931 | -0.01(-0.02%) |
Nov 27, 2015 | 50.96 | 51.00 | 50.96 | 50.97 | 76,736 | +0.01(+0.02%) |
Nov 25, 2015 | 50.99 | 50.96 | 50.96 | 50.96 | 9,631 | -0.00(-0.01%) |
Nov 24, 2015 | 50.95 | 50.97 | 50.95 | 50.97 | 37,431 | +0.01(+0.02%) |
Nov 23, 2015 | 50.97 | 50.97 | 50.94 | 50.96 | 117,264 | +0.01(+0.02%) |
Nov 20, 2015 | 50.94 | 50.99 | 50.94 | 50.95 | 123,407 | +0.00(+0.01%) |
Nov 19, 2015 | 50.98 | 50.98 | 50.94 | 50.94 | 25,402 | -0.02(-0.03%) |
Nov 18, 2015 | 50.97 | 50.99 | 50.96 | 50.96 | 15,926 | +0.00(+0.01%) |
Nov 17, 2015 | 50.95 | 50.99 | 50.94 | 50.96 | 58,643 | -0.03(-0.06%) |
Nov 16, 2015 | 50.99 | 50.99 | 50.96 | 50.99 | 131,163 | +0.02(+0.03%) |
Nov 13, 2015 | 50.99 | 50.99 | 50.97 | 50.97 | 10,215 | +0.00(+0.00%) |
Nov 12, 2015 | 51.00 | 51.00 | 50.96 | 50.97 | 22,537 | -0.03(-0.07%) |
Nov 11, 2015 | 51.01 | 51.01 | 50.96 | 51.00 | 28,599 | +0.03(+0.07%) |
Nov 10, 2015 | 50.95 | 50.99 | 50.95 | 50.97 | 32,690 | +0.00(+0.00%) |
Nov 09, 2015 | 51.03 | 51.03 | 50.96 | 50.97 | 110,418 | +0.01(+0.02%) |
Nov 06, 2015 | 50.97 | 50.99 | 50.95 | 50.96 | 33,654 | -0.01(-0.02%) |
Nov 05, 2015 | 51.00 | 51.00 | 50.96 | 50.97 | 39,519 | +0.00(+0.00%) |
Nov 04, 2015 | 51.00 | 51.01 | 50.96 | 50.97 | 80,892 | -0.03(-0.05%) |
Nov 03, 2015 | 50.94 | 51.02 | 50.94 | 50.99 | 68,508 | +0.00(+0.00%) |