Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 51.09 | 51.09 | 51.02 | 51.09 | 100,833 | +0.03(+0.05%) |
Feb 26, 2016 | 51.09 | 51.09 | 51.03 | 51.07 | 84,224 | -0.00(-0.00%) |
Feb 25, 2016 | 51.08 | 51.08 | 51.02 | 51.07 | 56,075 | +0.03(+0.05%) |
Feb 24, 2016 | 51.06 | 51.08 | 51.03 | 51.04 | 106,489 | +0.01(+0.02%) |
Feb 23, 2016 | 51.08 | 51.08 | 51.01 | 51.03 | 422,770 | -0.06(-0.13%) |
Feb 22, 2016 | 51.05 | 51.11 | 51.05 | 51.10 | 204,123 | +0.03(+0.05%) |
Feb 19, 2016 | 51.02 | 51.08 | 51.01 | 51.07 | 41,289 | +0.03(+0.05%) |
Feb 18, 2016 | 51.01 | 51.07 | 51.01 | 51.05 | 62,412 | +0.02(+0.03%) |
Feb 17, 2016 | 51.09 | 51.09 | 51.02 | 51.03 | 314,978 | -0.04(-0.08%) |
Feb 16, 2016 | 51.53 | 51.53 | 51.06 | 51.07 | 39,694 | +0.01(+0.02%) |
Feb 12, 2016 | 51.10 | 51.06 | 51.06 | 51.06 | 202,437 | -0.01(-0.02%) |
Feb 11, 2016 | 51.09 | 51.11 | 51.04 | 51.07 | 34,862 | -0.01(-0.02%) |
Feb 10, 2016 | 51.20 | 51.20 | 51.02 | 51.08 | 413,700 | +0.01(+0.02%) |
Feb 09, 2016 | 51.02 | 51.08 | 51.02 | 51.07 | 285,126 | -0.02(-0.03%) |
Feb 08, 2016 | 51.02 | 51.11 | 51.02 | 51.09 | 644,806 | +0.07(+0.13%) |
Feb 05, 2016 | 51.03 | 51.05 | 51.02 | 51.02 | 14,769 | -0.01(-0.02%) |
Feb 04, 2016 | 51.02 | 51.08 | 51.02 | 51.03 | 99,256 | -0.06(-0.12%) |
Feb 03, 2016 | 51.01 | 51.09 | 51.01 | 51.09 | 510,144 | +0.04(+0.08%) |
Feb 02, 2016 | 51.05 | 51.05 | 51.03 | 51.05 | 298,543 | +0.00(+0.00%) |
Feb 01, 2016 | 51.02 | 51.07 | 50.99 | 51.05 | 817,933 | +0.00(+0.00%) |
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%) |