Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 50.41 | 50.44 | 50.39 | 50.43 | 24,780 | +0.03(+0.07%) |
Feb 26, 2016 | 50.41 | 50.44 | 50.38 | 50.40 | 78,584 | -0.09(-0.18%) |
Feb 25, 2016 | 50.46 | 50.51 | 50.44 | 50.49 | 55,450 | +0.03(+0.06%) |
Feb 24, 2016 | 50.52 | 50.52 | 50.43 | 50.46 | 94,682 | +0.02(+0.04%) |
Feb 23, 2016 | 50.46 | 50.52 | 50.44 | 50.44 | 80,865 | -0.10(-0.19%) |
Feb 22, 2016 | 50.54 | 50.55 | 50.47 | 50.54 | 28,566 | -0.02(-0.04%) |
Feb 19, 2016 | 50.56 | 50.56 | 50.46 | 50.56 | 30,315 | -0.07(-0.13%) |
Feb 18, 2016 | 50.52 | 50.63 | 50.46 | 50.63 | 63,204 | +0.07(+0.13%) |
Feb 17, 2016 | 50.48 | 50.58 | 50.48 | 50.56 | 132,675 | -0.10(-0.19%) |
Feb 16, 2016 | 50.58 | 50.66 | 50.58 | 50.65 | 69,663 | -0.02(-0.04%) |
Feb 12, 2016 | 50.74 | 50.68 | 50.68 | 50.68 | 45,089 | -0.12(-0.23%) |
Feb 11, 2016 | 50.82 | 50.86 | 50.73 | 50.79 | 67,640 | +0.12(+0.24%) |
Feb 10, 2016 | 50.66 | 50.68 | 50.59 | 50.67 | 55,936 | +0.01(+0.02%) |
Feb 09, 2016 | 50.71 | 50.71 | 50.59 | 50.66 | 45,627 | +0.01(+0.02%) |
Feb 08, 2016 | 50.54 | 50.66 | 50.54 | 50.65 | 73,941 | +0.11(+0.21%) |
Feb 05, 2016 | 50.56 | 50.57 | 50.49 | 50.55 | 27,034 | +0.02(+0.04%) |
Feb 04, 2016 | 50.56 | 50.56 | 50.45 | 50.53 | 52,527 | +0.00(+0.00%) |
Feb 03, 2016 | 50.54 | 50.60 | 50.44 | 50.53 | 70,586 | +0.02(+0.04%) |
Feb 02, 2016 | 50.52 | 50.52 | 50.38 | 50.51 | 48,096 | +0.07(+0.14%) |
Feb 01, 2016 | 50.45 | 50.45 | 50.35 | 50.44 | 53,899 | +0.01(+0.02%) |
Jan 29, 2016 | 50.44 | 50.45 | 50.34 | 50.43 | 88,482 | +0.09(+0.18%) |
Jan 28, 2016 | 50.38 | 50.38 | 50.25 | 50.33 | 62,628 | -0.01(-0.03%) |
Jan 27, 2016 | 50.40 | 50.40 | 50.28 | 50.35 | 73,085 | +0.09(+0.18%) |
Jan 26, 2016 | 50.38 | 50.38 | 50.26 | 50.26 | 55,262 | -0.11(-0.23%) |
Jan 25, 2016 | 50.39 | 50.39 | 50.36 | 50.37 | 27,450 | +0.02(+0.03%) |
Jan 22, 2016 | 50.44 | 50.46 | 50.30 | 50.36 | 63,811 | -0.10(-0.19%) |
Jan 21, 2016 | 50.53 | 50.53 | 50.35 | 50.45 | 92,794 | -0.04(-0.08%) |
Jan 20, 2016 | 50.47 | 50.51 | 50.41 | 50.49 | 120,788 | +0.14(+0.28%) |
Jan 19, 2016 | 50.34 | 50.39 | 50.29 | 50.35 | 71,060 | -0.06(-0.13%) |
Jan 15, 2016 | 50.38 | 50.42 | 50.42 | 50.42 | 55,823 | +0.15(+0.31%) |
Jan 14, 2016 | 50.33 | 50.33 | 50.21 | 50.26 | 39,501 | -0.04(-0.08%) |
Jan 13, 2016 | 50.29 | 50.30 | 50.25 | 50.30 | 105,720 | +0.02(+0.03%) |
Jan 12, 2016 | 50.27 | 50.34 | 50.22 | 50.29 | 52,755 | +0.01(+0.03%) |
Jan 11, 2016 | 50.33 | 50.33 | 50.27 | 50.28 | 40,284 | -0.07(-0.14%) |
Jan 08, 2016 | 50.36 | 50.38 | 50.28 | 50.35 | 48,743 | +0.02(+0.04%) |
Jan 07, 2016 | 50.35 | 50.38 | 50.29 | 50.33 | 122,936 | -0.03(-0.06%) |
Jan 06, 2016 | 50.22 | 50.36 | 50.20 | 50.36 | 90,007 | +0.24(+0.47%) |
Jan 05, 2016 | 50.07 | 50.12 | 50.05 | 50.12 | 43,856 | +0.05(+0.11%) |
Jan 04, 2016 | 50.08 | 50.10 | 50.02 | 50.06 | 40,332 | +0.11(+0.23%) |
Dec 31, 2015 | 49.87 | 49.95 | 49.95 | 49.95 | 26,965 | +0.00(+0.00%) |
Dec 30, 2015 | 49.95 | 49.97 | 49.92 | 49.95 | 35,336 | -0.00(-0.00%) |
Dec 29, 2015 | 49.85 | 49.99 | 49.85 | 49.95 | 42,749 | +0.03(+0.06%) |
Dec 28, 2015 | 49.93 | 49.96 | 49.89 | 49.92 | 24,933 | -0.04(-0.08%) |
Dec 24, 2015 | 49.92 | 49.96 | 49.96 | 49.96 | 19,869 | +0.05(+0.09%) |
Dec 23, 2015 | 49.88 | 49.93 | 49.88 | 49.91 | 24,611 | +0.07(+0.14%) |
Dec 22, 2015 | 49.88 | 49.95 | 49.79 | 49.85 | 100,081 | -0.04(-0.08%) |
Dec 21, 2015 | 49.91 | 49.93 | 49.86 | 49.89 | 56,152 | +0.01(+0.02%) |
Dec 18, 2015 | 49.82 | 49.93 | 49.80 | 49.88 | 59,112 | +0.08(+0.15%) |
Dec 17, 2015 | 49.75 | 49.87 | 49.68 | 49.80 | 179,727 | +0.24(+0.49%) |
Dec 16, 2015 | 49.67 | 49.68 | 49.52 | 49.56 | 35,683 | -0.13(-0.25%) |
Dec 15, 2015 | 49.77 | 49.77 | 49.64 | 49.69 | 34,861 | +0.02(+0.05%) |
Dec 14, 2015 | 49.81 | 49.82 | 49.62 | 49.66 | 67,284 | -0.15(-0.30%) |
Dec 11, 2015 | 49.75 | 49.84 | 49.75 | 49.81 | 29,851 | +0.14(+0.28%) |
Dec 10, 2015 | 49.72 | 49.72 | 49.61 | 49.67 | 15,669 | +0.03(+0.07%) |
Dec 09, 2015 | 49.69 | 49.75 | 49.61 | 49.63 | 39,108 | -0.06(-0.13%) |
Dec 08, 2015 | 49.66 | 49.75 | 49.59 | 49.70 | 42,253 | +0.11(+0.21%) |
Dec 07, 2015 | 49.58 | 49.66 | 49.56 | 49.59 | 49,043 | -0.05(-0.11%) |
Dec 04, 2015 | 49.55 | 49.66 | 49.55 | 49.65 | 57,522 | +0.00(+0.00%) |
Dec 03, 2015 | 49.66 | 49.66 | 49.54 | 49.65 | 43,056 | +0.00(+0.01%) |
Dec 02, 2015 | 49.66 | 49.66 | 49.63 | 49.64 | 64,774 | +0.03(+0.06%) |