Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 49.96 | 50.02 | 50.02 | 50.02 | 274,300 | +0.03(+0.05%) |
Dec 30, 2015 | 49.96 | 50.01 | 49.95 | 49.99 | 169,563 | +0.00(+0.01%) |
Dec 29, 2015 | 49.99 | 50.01 | 49.97 | 49.99 | 231,771 | +0.05(+0.10%) |
Dec 28, 2015 | 49.96 | 49.99 | 49.91 | 49.94 | 127,404 | +0.02(+0.04%) |
Dec 24, 2015 | 50.01 | 49.92 | 49.92 | 49.92 | 80,100 | -0.10(-0.20%) |
Dec 23, 2015 | 50.02 | 50.02 | 49.98 | 50.02 | 253,525 | +0.02(+0.04%) |
Dec 22, 2015 | 49.98 | 50.01 | 49.96 | 50.00 | 119,191 | +0.02(+0.04%) |
Dec 21, 2015 | 50.00 | 50.02 | 49.97 | 49.98 | 299,189 | -0.02(-0.04%) |
Dec 18, 2015 | 49.97 | 50.01 | 49.95 | 50.00 | 474,415 | +0.04(+0.09%) |
Dec 17, 2015 | 50.01 | 50.01 | 49.94 | 49.96 | 537,830 | +0.02(+0.03%) |
Dec 16, 2015 | 50.00 | 50.00 | 49.92 | 49.94 | 591,497 | -0.02(-0.04%) |
Dec 15, 2015 | 50.00 | 50.00 | 49.96 | 49.96 | 647,166 | -0.06(-0.12%) |
Dec 14, 2015 | 50.01 | 50.02 | 49.98 | 50.02 | 230,471 | +0.00(+0.01%) |
Dec 11, 2015 | 50.01 | 50.02 | 49.93 | 50.02 | 1,487,189 | -0.01(-0.03%) |
Dec 10, 2015 | 49.99 | 50.04 | 49.99 | 50.03 | 155,114 | +0.03(+0.06%) |
Dec 09, 2015 | 50.00 | 50.02 | 49.98 | 50.00 | 1,231,422 | -0.03(-0.06%) |
Dec 08, 2015 | 50.00 | 50.03 | 49.96 | 50.03 | 159,443 | +0.00(+0.00%) |
Dec 07, 2015 | 50.01 | 50.04 | 49.99 | 50.03 | 724,711 | +0.06(+0.12%) |
Dec 04, 2015 | 50.03 | 50.03 | 49.97 | 49.97 | 420,997 | +0.01(+0.02%) |
Dec 03, 2015 | 50.01 | 50.02 | 49.95 | 49.96 | 3,067,174 | -0.05(-0.10%) |
Dec 02, 2015 | 49.98 | 50.03 | 49.98 | 50.01 | 390,631 | -0.02(-0.04%) |
Dec 01, 2015 | 50.01 | 50.03 | 50.00 | 50.03 | 157,685 | -0.03(-0.06%) |
Nov 30, 2015 | 50.05 | 50.07 | 50.03 | 50.06 | 135,090 | +0.01(+0.02%) |
Nov 27, 2015 | 50.04 | 50.05 | 50.03 | 50.05 | 34,798 | +0.02(+0.04%) |
Nov 25, 2015 | 50.06 | 50.03 | 50.03 | 50.03 | 99,700 | -0.01(-0.02%) |
Nov 24, 2015 | 50.02 | 50.04 | 50.02 | 50.04 | 124,431 | +0.04(+0.08%) |
Nov 23, 2015 | 50.01 | 50.02 | 49.99 | 50.00 | 172,773 | +0.00(+0.00%) |
Nov 20, 2015 | 50.02 | 50.05 | 49.99 | 50.00 | 176,455 | -0.05(-0.10%) |
Nov 19, 2015 | 50.00 | 50.06 | 50.00 | 50.05 | 100,911 | +0.02(+0.04%) |
Nov 18, 2015 | 50.04 | 50.04 | 50.01 | 50.03 | 161,442 | -0.01(-0.02%) |
Nov 17, 2015 | 50.03 | 50.04 | 50.02 | 50.04 | 100,566 | +0.01(+0.03%) |
Nov 16, 2015 | 50.01 | 50.04 | 50.01 | 50.03 | 186,887 | +0.02(+0.03%) |
Nov 13, 2015 | 50.00 | 50.04 | 49.99 | 50.01 | 89,133 | -0.02(-0.04%) |
Nov 12, 2015 | 50.02 | 50.03 | 50.00 | 50.03 | 96,892 | +0.00(+0.00%) |
Nov 11, 2015 | 50.02 | 50.03 | 50.02 | 50.03 | 58,775 | +0.00(+0.00%) |
Nov 10, 2015 | 50.02 | 50.03 | 50.00 | 50.03 | 120,547 | +0.00(+0.00%) |
Nov 09, 2015 | 49.99 | 50.03 | 49.99 | 50.03 | 252,866 | +0.01(+0.02%) |
Nov 06, 2015 | 49.99 | 50.02 | 49.99 | 50.02 | 225,702 | -0.01(-0.02%) |
Nov 05, 2015 | 50.01 | 50.03 | 49.98 | 50.03 | 251,646 | +0.02(+0.04%) |
Nov 04, 2015 | 49.97 | 50.02 | 49.97 | 50.01 | 356,478 | +0.04(+0.08%) |
Nov 03, 2015 | 49.98 | 50.05 | 49.96 | 49.97 | 3,909,427 | -0.02(-0.04%) |
Nov 02, 2015 | 50.01 | 50.06 | 49.96 | 49.99 | 425,481 | -0.04(-0.08%) |
Oct 30, 2015 | 50.06 | 50.09 | 50.02 | 50.03 | 131,183 | +0.01(+0.02%) |
Oct 29, 2015 | 50.07 | 50.07 | 50.01 | 50.02 | 186,001 | -0.02(-0.04%) |
Oct 28, 2015 | 50.08 | 50.08 | 50.04 | 50.04 | 95,955 | -0.04(-0.08%) |
Oct 27, 2015 | 50.03 | 50.08 | 50.03 | 50.08 | 187,837 | +0.05(+0.10%) |
Oct 26, 2015 | 50.04 | 50.07 | 50.03 | 50.03 | 144,740 | +0.01(+0.02%) |
Oct 23, 2015 | 50.03 | 50.08 | 50.02 | 50.02 | 319,983 | -0.07(-0.14%) |
Oct 22, 2015 | 50.04 | 50.09 | 50.04 | 50.09 | 723,755 | +0.04(+0.08%) |
Oct 21, 2015 | 50.04 | 50.09 | 50.04 | 50.05 | 602,977 | +0.02(+0.03%) |
Oct 20, 2015 | 50.07 | 50.07 | 50.01 | 50.03 | 95,077 | +0.01(+0.03%) |
Oct 19, 2015 | 50.06 | 50.07 | 50.02 | 50.02 | 107,227 | +0.01(+0.02%) |
Oct 16, 2015 | 50.07 | 50.07 | 50.01 | 50.01 | 387,447 | -0.04(-0.08%) |
Oct 15, 2015 | 50.07 | 50.07 | 50.03 | 50.05 | 115,887 | -0.02(-0.04%) |
Oct 14, 2015 | 50.04 | 50.07 | 50.04 | 50.07 | 277,949 | +0.02(+0.04%) |
Oct 13, 2015 | 50.06 | 50.07 | 50.04 | 50.05 | 71,800 | -0.01(-0.02%) |
Oct 12, 2015 | 50.07 | 50.07 | 50.02 | 50.06 | 133,970 | +0.02(+0.04%) |
Oct 09, 2015 | 50.06 | 50.07 | 50.02 | 50.04 | 905,016 | +0.02(+0.04%) |
Oct 08, 2015 | 50.01 | 50.06 | 50.01 | 50.02 | 278,441 | -0.05(-0.10%) |
Oct 07, 2015 | 50.06 | 50.08 | 50.04 | 50.07 | 254,173 | +0.00(+0.00%) |
Oct 06, 2015 | 50.01 | 50.07 | 50.01 | 50.07 | 226,622 | +0.05(+0.10%) |
Oct 05, 2015 | 50.06 | 50.07 | 49.99 | 50.02 | 396,909 | -0.04(-0.08%) |
Oct 02, 2015 | 50.02 | 50.07 | 50.02 | 50.06 | 301,477 | +0.00(+0.00%) |