Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 51.00 | 51.00 | 50.89 | 50.98 | 87,517 | +0.09(+0.18%) |
Jan 28, 2016 | 50.94 | 50.94 | 50.80 | 50.89 | 61,945 | -0.01(-0.03%) |
Jan 27, 2016 | 50.95 | 50.95 | 50.84 | 50.90 | 72,288 | +0.09(+0.18%) |
Jan 26, 2016 | 50.94 | 50.94 | 50.81 | 50.81 | 54,659 | -0.12(-0.23%) |
Jan 25, 2016 | 50.94 | 50.94 | 50.91 | 50.93 | 27,151 | +0.02(+0.03%) |
Jan 22, 2016 | 50.99 | 51.02 | 50.85 | 50.91 | 63,115 | -0.10(-0.19%) |
Jan 21, 2016 | 51.09 | 51.09 | 50.91 | 51.01 | 91,782 | -0.04(-0.08%) |
Jan 20, 2016 | 51.03 | 51.07 | 50.97 | 51.05 | 119,471 | +0.14(+0.28%) |
Jan 19, 2016 | 50.90 | 50.94 | 50.85 | 50.91 | 70,286 | -0.07(-0.13%) |
Jan 15, 2016 | 50.93 | 50.97 | 50.97 | 50.97 | 55,214 | +0.16(+0.31%) |
Jan 14, 2016 | 50.88 | 50.88 | 50.77 | 50.82 | 39,071 | -0.04(-0.08%) |
Jan 13, 2016 | 50.84 | 50.86 | 50.80 | 50.86 | 104,568 | +0.02(+0.03%) |
Jan 12, 2016 | 50.82 | 50.89 | 50.77 | 50.84 | 52,180 | +0.01(+0.03%) |
Jan 11, 2016 | 50.88 | 50.88 | 50.82 | 50.83 | 39,845 | -0.07(-0.14%) |
Jan 08, 2016 | 50.91 | 50.93 | 50.83 | 50.90 | 48,212 | +0.02(+0.04%) |
Jan 07, 2016 | 50.91 | 50.93 | 50.84 | 50.88 | 121,595 | -0.03(-0.06%) |
Jan 06, 2016 | 50.78 | 50.91 | 50.75 | 50.91 | 89,026 | +0.24(+0.47%) |
Jan 05, 2016 | 50.62 | 50.67 | 50.60 | 50.67 | 43,378 | +0.06(+0.11%) |
Jan 04, 2016 | 50.63 | 50.65 | 50.57 | 50.62 | 39,892 | +0.12(+0.23%) |
Dec 31, 2015 | 50.42 | 50.50 | 50.50 | 50.50 | 26,671 | +0.00(+0.00%) |
Dec 30, 2015 | 50.50 | 50.52 | 50.47 | 50.50 | 34,951 | -0.00(-0.00%) |
Dec 29, 2015 | 50.40 | 50.54 | 50.40 | 50.50 | 42,283 | +0.03(+0.06%) |
Dec 28, 2015 | 50.48 | 50.51 | 50.44 | 50.47 | 24,661 | -0.04(-0.08%) |
Dec 24, 2015 | 50.47 | 50.51 | 50.51 | 50.51 | 19,652 | -0.00(-0.01%) |
Dec 23, 2015 | 50.48 | 50.53 | 50.48 | 50.51 | 24,319 | +0.07(+0.14%) |
Dec 22, 2015 | 50.48 | 50.55 | 50.39 | 50.44 | 98,895 | -0.04(-0.08%) |
Dec 21, 2015 | 50.51 | 50.53 | 50.45 | 50.49 | 55,487 | +0.01(+0.02%) |
Dec 18, 2015 | 50.42 | 50.52 | 50.40 | 50.48 | 58,412 | +0.08(+0.15%) |
Dec 17, 2015 | 50.35 | 50.47 | 50.27 | 50.40 | 177,597 | +0.25(+0.49%) |
Dec 16, 2015 | 50.26 | 50.28 | 50.12 | 50.15 | 35,260 | -0.13(-0.25%) |
Dec 15, 2015 | 50.37 | 50.37 | 50.24 | 50.28 | 34,448 | +0.02(+0.05%) |
Dec 14, 2015 | 50.41 | 50.41 | 50.22 | 50.26 | 66,486 | -0.15(-0.30%) |
Dec 11, 2015 | 50.35 | 50.44 | 50.35 | 50.41 | 29,497 | +0.14(+0.28%) |
Dec 10, 2015 | 50.32 | 50.32 | 50.21 | 50.26 | 15,484 | +0.03(+0.07%) |
Dec 09, 2015 | 50.28 | 50.35 | 50.20 | 50.23 | 38,644 | -0.06(-0.13%) |
Dec 08, 2015 | 50.26 | 50.35 | 50.19 | 50.29 | 41,752 | +0.11(+0.21%) |
Dec 07, 2015 | 50.17 | 50.26 | 50.15 | 50.19 | 48,461 | -0.06(-0.11%) |
Dec 04, 2015 | 50.14 | 50.25 | 50.14 | 50.24 | 56,840 | +0.00(+0.00%) |
Dec 03, 2015 | 50.26 | 50.26 | 50.13 | 50.24 | 42,546 | +0.00(+0.01%) |
Dec 02, 2015 | 50.26 | 50.26 | 50.23 | 50.24 | 64,006 | +0.03(+0.06%) |
Dec 01, 2015 | 50.18 | 50.25 | 50.18 | 50.21 | 42,003 | +0.04(+0.08%) |
Nov 30, 2015 | 50.20 | 50.20 | 50.14 | 50.17 | 27,043 | -0.03(-0.06%) |
Nov 27, 2015 | 50.14 | 50.20 | 50.14 | 50.20 | 2,079 | +0.03(+0.05%) |
Nov 25, 2015 | 50.17 | 50.17 | 50.17 | 50.17 | 33,757 | -0.01(-0.03%) |
Nov 24, 2015 | 50.23 | 50.23 | 50.10 | 50.19 | 39,301 | -0.04(-0.08%) |
Nov 23, 2015 | 50.14 | 50.23 | 50.05 | 50.23 | 56,206 | +0.13(+0.25%) |
Nov 20, 2015 | 50.12 | 50.14 | 50.01 | 50.10 | 29,488 | +0.03(+0.06%) |
Nov 19, 2015 | 49.95 | 50.12 | 49.95 | 50.07 | 41,920 | +0.10(+0.19%) |
Nov 18, 2015 | 49.90 | 50.00 | 49.90 | 49.98 | 29,012 | +0.08(+0.16%) |
Nov 17, 2015 | 49.84 | 49.95 | 49.80 | 49.90 | 91,719 | +0.09(+0.17%) |
Nov 16, 2015 | 49.87 | 49.87 | 49.76 | 49.81 | 16,032 | +0.00(+0.01%) |
Nov 13, 2015 | 49.72 | 49.86 | 49.72 | 49.81 | 56,916 | +0.09(+0.18%) |
Nov 12, 2015 | 49.72 | 49.82 | 49.63 | 49.72 | 121,697 | +0.11(+0.21%) |
Nov 11, 2015 | 49.64 | 49.71 | 49.60 | 49.61 | 25,116 | -0.05(-0.10%) |
Nov 10, 2015 | 49.67 | 49.72 | 49.64 | 49.66 | 43,010 | +0.02(+0.03%) |
Nov 09, 2015 | 49.72 | 49.74 | 49.64 | 49.64 | 13,193 | -0.06(-0.13%) |
Nov 06, 2015 | 49.83 | 49.83 | 49.70 | 49.71 | 68,494 | -0.14(-0.28%) |
Nov 05, 2015 | 49.93 | 49.93 | 49.82 | 49.85 | 62,751 | -0.08(-0.15%) |
Nov 04, 2015 | 49.86 | 49.96 | 49.86 | 49.93 | 44,737 | +0.09(+0.18%) |
Nov 03, 2015 | 49.93 | 49.94 | 49.83 | 49.84 | 45,016 | -0.08(-0.16%) |