Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 49.11 | 49.18 | 49.11 | 49.14 | 414,473 | +0.04(+0.08%) |
Jan 28, 2016 | 49.16 | 49.17 | 49.10 | 49.10 | 364,264 | -0.04(-0.08%) |
Jan 27, 2016 | 49.19 | 49.19 | 49.12 | 49.14 | 287,120 | -0.01(-0.02%) |
Jan 26, 2016 | 49.17 | 49.19 | 49.11 | 49.15 | 441,801 | +0.06(+0.12%) |
Jan 25, 2016 | 49.19 | 49.20 | 49.08 | 49.09 | 1,092,768 | -0.12(-0.24%) |
Jan 22, 2016 | 49.17 | 49.21 | 49.10 | 49.21 | 656,142 | +0.07(+0.14%) |
Jan 21, 2016 | 49.22 | 49.22 | 49.12 | 49.14 | 1,517,310 | +0.02(+0.04%) |
Jan 20, 2016 | 49.20 | 49.21 | 49.12 | 49.12 | 1,812,071 | -0.06(-0.12%) |
Jan 19, 2016 | 49.22 | 49.22 | 49.15 | 49.18 | 981,700 | -0.00(-0.01%) |
Jan 15, 2016 | 49.16 | 49.18 | 49.18 | 49.18 | 670,102 | +0.01(+0.03%) |
Jan 14, 2016 | 49.19 | 49.22 | 49.15 | 49.17 | 503,641 | -0.04(-0.08%) |
Jan 13, 2016 | 49.23 | 49.23 | 49.17 | 49.21 | 590,564 | -0.01(-0.02%) |
Jan 12, 2016 | 49.21 | 49.22 | 49.19 | 49.22 | 355,142 | +0.01(+0.02%) |
Jan 11, 2016 | 49.18 | 49.22 | 49.11 | 49.21 | 597,594 | +0.02(+0.04%) |
Jan 08, 2016 | 49.20 | 49.22 | 49.08 | 49.19 | 651,898 | -0.02(-0.05%) |
Jan 07, 2016 | 49.23 | 49.23 | 49.20 | 49.21 | 617,508 | +0.00(+0.01%) |
Jan 06, 2016 | 49.23 | 49.23 | 49.19 | 49.21 | 532,372 | +0.00(+0.00%) |
Jan 05, 2016 | 49.22 | 49.23 | 49.18 | 49.21 | 542,314 | -0.01(-0.02%) |
Jan 04, 2016 | 49.19 | 49.26 | 49.17 | 49.22 | 1,747,936 | -0.01(-0.02%) |
Dec 31, 2015 | 49.26 | 49.23 | 49.23 | 49.23 | 433,824 | +0.02(+0.04%) |
Dec 30, 2015 | 49.21 | 49.23 | 49.19 | 49.21 | 344,886 | +0.01(+0.02%) |
Dec 29, 2015 | 49.16 | 49.24 | 49.14 | 49.20 | 468,971 | +0.06(+0.12%) |
Dec 28, 2015 | 49.18 | 49.21 | 49.13 | 49.14 | 237,947 | -0.06(-0.12%) |
Dec 24, 2015 | 49.20 | 49.20 | 49.20 | 49.20 | 291,504 | -0.00(-0.01%) |
Dec 23, 2015 | 49.17 | 49.21 | 49.14 | 49.20 | 2,207,151 | +0.01(+0.02%) |
Dec 22, 2015 | 49.19 | 49.21 | 49.16 | 49.19 | 680,451 | +0.00(+0.00%) |
Dec 21, 2015 | 49.17 | 49.21 | 49.16 | 49.19 | 2,039,496 | +0.00(+0.01%) |
Dec 18, 2015 | 49.19 | 49.20 | 49.15 | 49.19 | 908,016 | -0.00(-0.01%) |
Dec 17, 2015 | 49.20 | 49.21 | 49.16 | 49.19 | 475,087 | +0.02(+0.04%) |
Dec 16, 2015 | 49.16 | 49.20 | 49.16 | 49.17 | 308,752 | +0.00(+0.00%) |
Dec 15, 2015 | 49.17 | 49.21 | 49.12 | 49.17 | 398,548 | +0.01(+0.02%) |
Dec 14, 2015 | 49.20 | 49.22 | 49.10 | 49.16 | 1,369,329 | -0.01(-0.02%) |
Dec 11, 2015 | 49.17 | 49.21 | 49.17 | 49.17 | 419,478 | +0.00(+0.00%) |
Dec 10, 2015 | 49.19 | 49.21 | 49.15 | 49.17 | 356,241 | -0.03(-0.06%) |
Dec 09, 2015 | 49.19 | 49.20 | 49.16 | 49.20 | 313,612 | -0.00(-0.01%) |
Dec 08, 2015 | 49.17 | 49.21 | 49.15 | 49.21 | 460,804 | +0.03(+0.07%) |
Dec 07, 2015 | 49.17 | 49.21 | 49.16 | 49.17 | 265,705 | -0.04(-0.08%) |
Dec 04, 2015 | 49.16 | 49.22 | 49.16 | 49.21 | 310,597 | +0.04(+0.08%) |
Dec 03, 2015 | 49.17 | 49.20 | 49.17 | 49.17 | 343,862 | -0.04(-0.08%) |
Dec 02, 2015 | 49.21 | 49.23 | 49.16 | 49.21 | 1,026,356 | +0.04(+0.08%) |
Dec 01, 2015 | 49.20 | 49.20 | 49.16 | 49.17 | 1,040,169 | +0.00(+0.01%) |
Nov 30, 2015 | 49.23 | 49.23 | 49.15 | 49.17 | 1,705,468 | +0.02(+0.04%) |
Nov 27, 2015 | 49.19 | 49.22 | 49.15 | 49.15 | 202,882 | -0.05(-0.10%) |
Nov 25, 2015 | 49.18 | 49.20 | 49.20 | 49.20 | 355,181 | +0.03(+0.06%) |
Nov 24, 2015 | 49.17 | 49.23 | 49.15 | 49.17 | 1,092,081 | +0.01(+0.02%) |
Nov 23, 2015 | 49.16 | 49.18 | 49.14 | 49.16 | 247,693 | +0.00(+0.00%) |
Nov 20, 2015 | 49.18 | 49.18 | 49.12 | 49.16 | 406,835 | -0.01(-0.02%) |
Nov 19, 2015 | 49.14 | 49.17 | 49.14 | 49.17 | 381,203 | +0.02(+0.04%) |
Nov 18, 2015 | 49.15 | 49.17 | 49.15 | 49.15 | 278,883 | +0.00(+0.00%) |
Nov 17, 2015 | 49.22 | 49.22 | 49.12 | 49.15 | 220,269 | +0.00(+0.00%) |
Nov 16, 2015 | 49.13 | 49.17 | 49.13 | 49.15 | 391,912 | +0.00(+0.00%) |
Nov 13, 2015 | 49.15 | 49.16 | 49.15 | 49.15 | 170,436 | +0.00(+0.00%) |
Nov 12, 2015 | 49.13 | 49.17 | 49.11 | 49.15 | 261,631 | +0.01(+0.02%) |
Nov 11, 2015 | 49.16 | 49.17 | 49.14 | 49.14 | 237,297 | +0.00(+0.00%) |
Nov 10, 2015 | 49.16 | 49.16 | 49.13 | 49.14 | 172,915 | +0.02(+0.04%) |
Nov 09, 2015 | 49.14 | 49.16 | 49.12 | 49.12 | 403,257 | -0.04(-0.08%) |
Nov 06, 2015 | 49.12 | 49.16 | 49.11 | 49.16 | 269,105 | +0.02(+0.04%) |
Nov 05, 2015 | 49.18 | 49.18 | 49.12 | 49.14 | 355,282 | +0.01(+0.02%) |
Nov 04, 2015 | 49.16 | 49.17 | 49.12 | 49.13 | 260,765 | +0.00(+0.00%) |
Nov 03, 2015 | 49.12 | 49.16 | 49.12 | 49.13 | 275,406 | +0.01(+0.02%) |