Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2015 | 49.59 | 49.66 | 49.58 | 49.61 | 42,506 | +0.09(+0.18%) |
Nov 30, 2015 | 49.56 | 49.56 | 49.50 | 49.52 | 27,396 | -0.03(-0.06%) |
Nov 27, 2015 | 49.49 | 49.55 | 49.49 | 49.55 | 2,106 | +0.03(+0.05%) |
Nov 25, 2015 | 49.53 | 49.53 | 49.53 | 49.53 | 34,197 | -0.01(-0.03%) |
Nov 24, 2015 | 49.58 | 49.58 | 49.45 | 49.54 | 39,814 | -0.04(-0.08%) |
Nov 23, 2015 | 49.49 | 49.58 | 49.41 | 49.58 | 56,939 | +0.12(+0.25%) |
Nov 20, 2015 | 49.48 | 49.50 | 49.36 | 49.46 | 29,873 | +0.03(+0.06%) |
Nov 19, 2015 | 49.31 | 49.48 | 49.31 | 49.43 | 42,467 | +0.09(+0.19%) |
Nov 18, 2015 | 49.25 | 49.35 | 49.25 | 49.33 | 29,391 | +0.08(+0.16%) |
Nov 17, 2015 | 49.20 | 49.31 | 49.16 | 49.25 | 92,915 | +0.08(+0.17%) |
Nov 16, 2015 | 49.22 | 49.22 | 49.12 | 49.17 | 16,241 | +0.00(+0.01%) |
Nov 13, 2015 | 49.08 | 49.22 | 49.08 | 49.17 | 57,658 | +0.09(+0.18%) |
Nov 12, 2015 | 49.08 | 49.18 | 48.99 | 49.08 | 123,285 | +0.11(+0.22%) |
Nov 11, 2015 | 49.00 | 49.07 | 48.96 | 48.97 | 25,444 | -0.05(-0.10%) |
Nov 10, 2015 | 49.03 | 49.08 | 49.01 | 49.02 | 43,571 | +0.02(+0.03%) |
Nov 09, 2015 | 49.08 | 49.10 | 49.01 | 49.01 | 13,365 | -0.06(-0.13%) |
Nov 06, 2015 | 49.19 | 49.19 | 49.06 | 49.07 | 69,388 | -0.14(-0.28%) |
Nov 05, 2015 | 49.29 | 49.29 | 49.18 | 49.21 | 63,569 | -0.08(-0.15%) |
Nov 04, 2015 | 49.22 | 49.32 | 49.22 | 49.28 | 45,321 | +0.09(+0.18%) |
Nov 03, 2015 | 49.29 | 49.29 | 49.19 | 49.19 | 45,604 | -0.08(-0.16%) |