Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 51.09 | 51.12 | 51.06 | 51.06 | 4,996 | -0.02(-0.04%) |
Jan 28, 2016 | 50.88 | 51.10 | 50.88 | 51.08 | 50,657 | +0.27(+0.53%) |
Jan 27, 2016 | 50.80 | 50.81 | 50.67 | 50.81 | 2,312 | +0.10(+0.20%) |
Jan 25, 2016 | 50.71 | 50.71 | 50.71 | 50.71 | 2 | +0.01(+0.02%) |
Jan 22, 2016 | 50.69 | 50.70 | 50.69 | 50.70 | 321 | -0.08(-0.16%) |
Jan 21, 2016 | 50.61 | 50.81 | 50.61 | 50.78 | 1,666 | +0.17(+0.35%) |
Jan 20, 2016 | 50.73 | 50.73 | 50.61 | 50.61 | 1,792 | -0.15(-0.30%) |
Jan 15, 2016 | 50.74 | 50.76 | 50.76 | 50.76 | 1,000 | +0.10(+0.20%) |
Jan 14, 2016 | 50.66 | 50.67 | 50.66 | 50.66 | 2,484 | +0.25(+0.50%) |
Jan 13, 2016 | 50.41 | 50.41 | 50.41 | 50.41 | 1,254 | +0.04(+0.08%) |
Jan 12, 2016 | 50.28 | 50.37 | 50.27 | 50.37 | 1,635 | +0.06(+0.12%) |
Jan 11, 2016 | 50.17 | 50.31 | 50.17 | 50.31 | 2,530 | -0.00(-0.00%) |
Jan 08, 2016 | 50.40 | 50.41 | 50.28 | 50.31 | 9,698 | -0.02(-0.04%) |
Jan 07, 2016 | 50.34 | 50.34 | 50.33 | 50.33 | 2,896 | +0.02(+0.05%) |
Jan 06, 2016 | 50.39 | 50.39 | 50.31 | 50.31 | 2,186 | -0.00(-0.01%) |
Jan 05, 2016 | 50.31 | 50.31 | 50.31 | 50.31 | 2,269 | +0.08(+0.16%) |
Jan 04, 2016 | 50.23 | 50.25 | 50.18 | 50.23 | 997 | +0.09(+0.18%) |
Dec 31, 2015 | 50.13 | 50.14 | 50.14 | 50.14 | 5,900 | +0.07(+0.14%) |
Dec 30, 2015 | 50.07 | 50.09 | 50.06 | 50.07 | 2,815 | -0.03(-0.06%) |
Dec 29, 2015 | 50.12 | 50.12 | 50.09 | 50.10 | 2,065 | -0.07(-0.14%) |
Dec 28, 2015 | 50.12 | 50.17 | 50.12 | 50.17 | 400 | +0.08(+0.16%) |
Dec 24, 2015 | 50.09 | 50.09 | 50.09 | 50.09 | 300 | -0.04(-0.09%) |
Dec 23, 2015 | 50.15 | 50.15 | 50.13 | 50.13 | 1,861 | -0.20(-0.40%) |
Dec 21, 2015 | 50.26 | 50.34 | 50.23 | 50.34 | 20 | -0.01(-0.01%) |
Dec 18, 2015 | 50.36 | 50.36 | 50.34 | 50.34 | 818 | +0.23(+0.47%) |
Dec 16, 2015 | 50.11 | 50.11 | 50.11 | 50.11 | 42 | -0.13(-0.26%) |
Dec 14, 2015 | 50.30 | 50.24 | 50.24 | 50.24 | 1,100 | -0.13(-0.26%) |
Dec 11, 2015 | 50.39 | 50.39 | 50.33 | 50.37 | 1,594 | +0.22(+0.44%) |
Dec 10, 2015 | 50.30 | 50.90 | 50.02 | 50.15 | 14,700 | -0.19(-0.38%) |
Dec 09, 2015 | 50.34 | 50.34 | 50.34 | 50.34 | 600 | +0.22(+0.44%) |
Dec 07, 2015 | 50.11 | 50.12 | 50.11 | 50.12 | 10 | +0.09(+0.17%) |
Dec 04, 2015 | 50.04 | 50.04 | 50.03 | 50.03 | 3,100 | -0.15(-0.29%) |
Dec 03, 2015 | 50.39 | 50.39 | 50.18 | 50.18 | 64,631 | -0.38(-0.75%) |
Dec 02, 2015 | 50.51 | 50.56 | 50.51 | 50.56 | 4,800 | +0.14(+0.28%) |
Dec 01, 2015 | 50.46 | 50.55 | 50.42 | 50.42 | 18,000 | -0.07(-0.14%) |
Nov 30, 2015 | 50.59 | 50.59 | 50.48 | 50.49 | 17,500 | +0.01(+0.02%) |
Nov 27, 2015 | 50.56 | 50.65 | 50.25 | 50.48 | 492,900 | -0.02(-0.04%) |
Nov 25, 2015 | 50.50 | 50.50 | 50.50 | 50.50 | 46,900 | +0.08(+0.16%) |
Nov 24, 2015 | 50.43 | 50.60 | 50.37 | 50.42 | 35,300 | +0.12(+0.24%) |
Nov 20, 2015 | 50.36 | 50.36 | 50.30 | 50.30 | 1,691 | +0.16(+0.33%) |
Nov 17, 2015 | 50.13 | 50.13 | 50.13 | 50.13 | 3,080 | +0.03(+0.07%) |
Nov 16, 2015 | 50.10 | 50.10 | 50.10 | 50.10 | 200 | +0.05(+0.11%) |
Nov 13, 2015 | 50.05 | 50.05 | 50.05 | 50.05 | 100 | -0.20(-0.41%) |