Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 50.32 | 50.33 | 50.22 | 50.31 | 88,691 | +0.09(+0.18%) |
Jan 28, 2016 | 50.26 | 50.26 | 50.13 | 50.22 | 62,776 | -0.01(-0.03%) |
Jan 27, 2016 | 50.28 | 50.28 | 50.16 | 50.23 | 73,258 | +0.09(+0.18%) |
Jan 26, 2016 | 50.26 | 50.26 | 50.14 | 50.14 | 55,393 | -0.11(-0.23%) |
Jan 25, 2016 | 50.27 | 50.27 | 50.24 | 50.25 | 27,515 | +0.02(+0.03%) |
Jan 22, 2016 | 50.32 | 50.34 | 50.18 | 50.24 | 63,962 | -0.10(-0.19%) |
Jan 21, 2016 | 50.41 | 50.41 | 50.23 | 50.33 | 93,014 | -0.04(-0.08%) |
Jan 20, 2016 | 50.35 | 50.39 | 50.30 | 50.37 | 121,074 | +0.14(+0.28%) |
Jan 19, 2016 | 50.22 | 50.27 | 50.17 | 50.23 | 71,229 | -0.06(-0.13%) |
Jan 15, 2016 | 50.26 | 50.30 | 50.30 | 50.30 | 55,955 | +0.15(+0.31%) |
Jan 14, 2016 | 50.21 | 50.21 | 50.09 | 50.14 | 39,595 | -0.04(-0.08%) |
Jan 13, 2016 | 50.17 | 50.19 | 50.13 | 50.19 | 105,971 | +0.02(+0.03%) |
Jan 12, 2016 | 50.15 | 50.22 | 50.10 | 50.17 | 52,880 | +0.01(+0.03%) |
Jan 11, 2016 | 50.21 | 50.21 | 50.15 | 50.16 | 40,380 | -0.07(-0.14%) |
Jan 08, 2016 | 50.24 | 50.26 | 50.16 | 50.23 | 48,859 | +0.02(+0.04%) |
Jan 07, 2016 | 50.23 | 50.26 | 50.17 | 50.21 | 123,227 | -0.03(-0.06%) |
Jan 06, 2016 | 50.11 | 50.24 | 50.08 | 50.24 | 90,221 | +0.24(+0.47%) |
Jan 05, 2016 | 49.95 | 50.00 | 49.93 | 50.00 | 43,960 | +0.05(+0.11%) |
Jan 04, 2016 | 49.96 | 49.98 | 49.90 | 49.95 | 40,427 | +0.11(+0.23%) |
Dec 31, 2015 | 49.76 | 49.83 | 49.83 | 49.83 | 27,029 | +0.00(+0.00%) |
Dec 30, 2015 | 49.83 | 49.85 | 49.80 | 49.83 | 35,420 | -0.00(-0.00%) |
Dec 29, 2015 | 49.73 | 49.87 | 49.73 | 49.83 | 42,850 | +0.03(+0.06%) |
Dec 28, 2015 | 49.81 | 49.84 | 49.77 | 49.80 | 24,992 | -0.04(-0.08%) |
Dec 24, 2015 | 49.80 | 49.84 | 49.84 | 49.84 | 19,916 | +0.04(+0.09%) |
Dec 23, 2015 | 49.76 | 49.81 | 49.76 | 49.80 | 24,669 | +0.07(+0.14%) |
Dec 22, 2015 | 49.76 | 49.83 | 49.67 | 49.73 | 100,318 | -0.04(-0.08%) |
Dec 21, 2015 | 49.80 | 49.81 | 49.74 | 49.77 | 56,286 | +0.01(+0.02%) |
Dec 18, 2015 | 49.71 | 49.81 | 49.69 | 49.76 | 59,253 | +0.08(+0.15%) |
Dec 17, 2015 | 49.63 | 49.75 | 49.56 | 49.69 | 180,153 | +0.24(+0.49%) |
Dec 16, 2015 | 49.55 | 49.56 | 49.41 | 49.44 | 35,768 | -0.13(-0.25%) |
Dec 15, 2015 | 49.65 | 49.65 | 49.53 | 49.57 | 34,944 | +0.02(+0.05%) |
Dec 14, 2015 | 49.69 | 49.70 | 49.50 | 49.54 | 67,443 | -0.15(-0.30%) |
Dec 11, 2015 | 49.63 | 49.72 | 49.63 | 49.69 | 29,922 | +0.14(+0.28%) |
Dec 10, 2015 | 49.61 | 49.61 | 49.50 | 49.55 | 15,707 | +0.03(+0.07%) |
Dec 09, 2015 | 49.57 | 49.63 | 49.49 | 49.52 | 39,201 | -0.06(-0.13%) |
Dec 08, 2015 | 49.54 | 49.63 | 49.48 | 49.58 | 42,353 | +0.11(+0.21%) |
Dec 07, 2015 | 49.46 | 49.54 | 49.44 | 49.48 | 49,159 | -0.05(-0.11%) |
Dec 04, 2015 | 49.43 | 49.54 | 49.43 | 49.53 | 57,659 | +0.00(+0.00%) |
Dec 03, 2015 | 49.54 | 49.54 | 49.42 | 49.53 | 43,158 | +0.00(+0.01%) |
Dec 02, 2015 | 49.54 | 49.54 | 49.51 | 49.53 | 64,928 | +0.03(+0.06%) |
Dec 01, 2015 | 49.47 | 49.54 | 49.47 | 49.50 | 42,607 | +0.09(+0.18%) |
Nov 30, 2015 | 49.44 | 49.44 | 49.38 | 49.41 | 27,461 | -0.03(-0.06%) |
Nov 27, 2015 | 49.37 | 49.44 | 49.37 | 49.44 | 2,111 | +0.03(+0.05%) |
Nov 25, 2015 | 49.41 | 49.41 | 49.41 | 49.41 | 34,278 | -0.01(-0.03%) |
Nov 24, 2015 | 49.46 | 49.46 | 49.33 | 49.42 | 39,908 | -0.04(-0.08%) |
Nov 23, 2015 | 49.37 | 49.46 | 49.29 | 49.46 | 57,074 | +0.12(+0.25%) |
Nov 20, 2015 | 49.36 | 49.38 | 49.25 | 49.34 | 29,944 | +0.03(+0.06%) |
Nov 19, 2015 | 49.19 | 49.36 | 49.19 | 49.31 | 42,567 | +0.09(+0.19%) |
Nov 18, 2015 | 49.14 | 49.24 | 49.14 | 49.22 | 29,460 | +0.08(+0.16%) |
Nov 17, 2015 | 49.08 | 49.19 | 49.05 | 49.14 | 93,136 | +0.08(+0.17%) |
Nov 16, 2015 | 49.11 | 49.11 | 49.00 | 49.05 | 16,280 | +0.00(+0.01%) |
Nov 13, 2015 | 48.97 | 49.10 | 48.97 | 49.05 | 57,795 | +0.09(+0.18%) |
Nov 12, 2015 | 48.96 | 49.07 | 48.87 | 48.96 | 123,577 | +0.10(+0.21%) |
Nov 11, 2015 | 48.88 | 48.96 | 48.85 | 48.86 | 25,504 | -0.05(-0.10%) |
Nov 10, 2015 | 48.91 | 48.96 | 48.89 | 48.91 | 43,674 | +0.02(+0.03%) |
Nov 09, 2015 | 48.97 | 48.98 | 48.89 | 48.89 | 13,397 | -0.06(-0.13%) |
Nov 06, 2015 | 49.07 | 49.07 | 48.95 | 48.95 | 69,552 | -0.14(-0.28%) |
Nov 05, 2015 | 49.17 | 49.17 | 49.07 | 49.09 | 63,720 | -0.08(-0.15%) |
Nov 04, 2015 | 49.10 | 49.20 | 49.10 | 49.17 | 45,429 | +0.09(+0.18%) |
Nov 03, 2015 | 49.17 | 49.18 | 49.07 | 49.08 | 45,712 | -0.08(-0.16%) |