Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 50.18 | 50.20 | 50.17 | 50.19 | 156,034 | +0.00(+0.00%) |
Nov 29, 2016 | 50.19 | 50.21 | 50.17 | 50.19 | 135,391 | +0.00(+0.01%) |
Nov 28, 2016 | 50.18 | 50.19 | 50.17 | 50.19 | 116,569 | -0.00(-0.01%) |
Nov 25, 2016 | 50.19 | 50.20 | 50.17 | 50.19 | 248,307 | -0.01(-0.02%) |
Nov 23, 2016 | 50.20 | 50.20 | 50.20 | 0 | +0.01(+0.02%) | |
Nov 22, 2016 | 50.16 | 50.20 | 50.16 | 50.19 | 271,080 | +0.01(+0.02%) |
Nov 21, 2016 | 50.19 | 50.19 | 50.14 | 50.18 | 238,915 | -0.01(-0.02%) |
Nov 18, 2016 | 50.19 | 50.20 | 50.18 | 50.19 | 440,029 | -0.01(-0.02%) |
Nov 17, 2016 | 50.18 | 50.20 | 50.16 | 50.20 | 440,733 | +0.04(+0.08%) |
Nov 16, 2016 | 50.18 | 50.18 | 50.13 | 50.16 | 436,826 | -0.01(-0.02%) |
Nov 15, 2016 | 50.15 | 50.18 | 50.14 | 50.17 | 544,211 | +0.02(+0.04%) |
Nov 14, 2016 | 50.14 | 50.17 | 50.13 | 50.15 | 866,225 | -0.02(-0.03%) |
Nov 11, 2016 | 50.16 | 50.17 | 50.13 | 50.16 | 1,322,542 | +0.02(+0.03%) |
Nov 10, 2016 | 50.14 | 50.20 | 50.13 | 50.15 | 719,398 | +0.00(+0.00%) |
Nov 09, 2016 | 50.14 | 50.20 | 50.14 | 50.15 | 1,100,738 | +0.01(+0.02%) |
Nov 08, 2016 | 50.14 | 50.16 | 50.13 | 50.14 | 214,786 | +0.00(+0.00%) |
Nov 07, 2016 | 50.15 | 50.16 | 50.12 | 50.14 | 1,502,494 | -0.01(-0.02%) |
Nov 04, 2016 | 50.13 | 50.15 | 50.13 | 50.15 | 187,909 | +0.00(+0.00%) |
Nov 03, 2016 | 50.16 | 50.16 | 50.12 | 50.15 | 462,350 | +0.01(+0.02%) |
Nov 02, 2016 | 50.14 | 50.17 | 50.11 | 50.14 | 1,407,802 | -0.01(-0.02%) |
Nov 01, 2016 | 50.17 | 50.17 | 50.12 | 50.15 | 134,987 | -0.02(-0.04%) |
Oct 31, 2016 | 50.19 | 50.20 | 50.17 | 50.17 | 216,923 | -0.03(-0.06%) |
Oct 28, 2016 | 50.19 | 50.20 | 50.17 | 50.20 | 190,480 | +0.00(+0.00%) |
Oct 27, 2016 | 50.18 | 50.20 | 50.17 | 50.20 | 152,394 | +0.03(+0.06%) |
Oct 26, 2016 | 50.16 | 50.18 | 50.14 | 50.17 | 982,528 | +0.01(+0.02%) |
Oct 25, 2016 | 50.19 | 50.20 | 50.16 | 50.16 | 198,804 | -0.04(-0.08%) |
Oct 24, 2016 | 50.18 | 50.21 | 50.17 | 50.20 | 287,256 | +0.00(+0.00%) |
Oct 21, 2016 | 50.19 | 50.20 | 50.17 | 50.20 | 148,640 | +0.01(+0.02%) |
Oct 20, 2016 | 50.18 | 50.20 | 50.18 | 50.19 | 75,379 | -0.02(-0.04%) |
Oct 19, 2016 | 50.16 | 50.21 | 50.16 | 50.21 | 163,540 | +0.03(+0.06%) |
Oct 18, 2016 | 50.19 | 50.20 | 50.15 | 50.18 | 355,306 | +0.01(+0.02%) |
Oct 17, 2016 | 50.15 | 50.19 | 50.15 | 50.17 | 165,576 | +0.01(+0.01%) |
Oct 14, 2016 | 50.15 | 50.18 | 50.14 | 50.16 | 692,225 | +0.00(+0.00%) |
Oct 13, 2016 | 50.16 | 50.17 | 50.14 | 50.16 | 469,991 | +0.01(+0.01%) |
Oct 12, 2016 | 50.17 | 50.17 | 50.13 | 50.16 | 288,232 | +0.01(+0.02%) |
Oct 11, 2016 | 50.17 | 50.18 | 50.13 | 50.15 | 991,879 | -0.02(-0.03%) |
Oct 10, 2016 | 50.17 | 50.17 | 50.14 | 50.16 | 113,849 | -0.02(-0.03%) |
Oct 07, 2016 | 50.17 | 50.18 | 50.15 | 50.18 | 121,889 | +0.00(+0.00%) |
Oct 06, 2016 | 50.14 | 50.18 | 50.14 | 50.18 | 181,407 | +0.02(+0.04%) |
Oct 05, 2016 | 50.16 | 50.17 | 50.14 | 50.16 | 94,743 | +0.01(+0.02%) |
Oct 04, 2016 | 50.16 | 50.16 | 50.13 | 50.15 | 107,168 | +0.00(+0.00%) |
Oct 03, 2016 | 50.15 | 50.17 | 50.11 | 50.15 | 765,360 | -0.04(-0.08%) |
Sep 30, 2016 | 50.19 | 50.21 | 50.17 | 50.19 | 132,361 | -0.02(-0.04%) |
Sep 29, 2016 | 50.18 | 50.21 | 50.18 | 50.21 | 258,590 | +0.00(+0.00%) |
Sep 28, 2016 | 50.19 | 50.21 | 50.18 | 50.21 | 362,675 | +0.00(+0.00%) |
Sep 27, 2016 | 50.20 | 50.22 | 50.18 | 50.21 | 281,214 | +0.01(+0.02%) |
Sep 26, 2016 | 50.17 | 50.21 | 50.16 | 50.20 | 341,526 | +0.00(+0.00%) |
Sep 23, 2016 | 50.19 | 50.21 | 50.17 | 50.20 | 276,069 | +0.00(+0.00%) |
Sep 22, 2016 | 50.19 | 50.20 | 50.17 | 50.20 | 152,913 | +0.01(+0.01%) |
Sep 21, 2016 | 50.20 | 50.20 | 50.15 | 50.20 | 354,307 | +0.02(+0.03%) |
Sep 20, 2016 | 50.19 | 50.19 | 50.16 | 50.18 | 194,879 | +0.01(+0.01%) |
Sep 19, 2016 | 50.15 | 50.18 | 50.15 | 50.17 | 189,724 | -0.01(-0.01%) |
Sep 16, 2016 | 50.16 | 50.18 | 50.15 | 50.18 | 265,770 | +0.00(+0.00%) |
Sep 15, 2016 | 50.18 | 50.19 | 50.16 | 50.18 | 267,063 | +0.01(+0.02%) |
Sep 14, 2016 | 50.14 | 50.18 | 50.14 | 50.17 | 238,975 | +0.01(+0.02%) |
Sep 13, 2016 | 50.14 | 50.19 | 50.13 | 50.16 | 240,603 | +0.01(+0.03%) |
Sep 12, 2016 | 50.13 | 50.16 | 50.12 | 50.15 | 276,460 | +0.01(+0.01%) |
Sep 09, 2016 | 50.17 | 50.17 | 50.13 | 50.14 | 417,591 | -0.02(-0.04%) |
Sep 08, 2016 | 50.16 | 50.18 | 50.15 | 50.16 | 528,382 | +0.00(+0.00%) |
Sep 07, 2016 | 50.17 | 50.20 | 50.16 | 50.16 | 1,881,284 | -0.01(-0.02%) |
Sep 06, 2016 | 50.15 | 50.17 | 50.15 | 50.17 | 179,837 | +0.00(+0.00%) |
Sep 02, 2016 | 50.17 | 50.17 | 50.17 | 50.17 | 121,700 | +0.00(+0.00%) |
Sep 01, 2016 | 50.15 | 50.18 | 50.13 | 50.17 | 491,452 | -0.04(-0.08%) |
Aug 31, 2016 | 50.20 | 50.22 | 50.20 | 50.21 | 247,674 | +0.00(+0.00%) |
Aug 30, 2016 | 50.21 | 50.22 | 50.19 | 50.21 | 270,227 | +0.01(+0.02%) |
Aug 29, 2016 | 50.20 | 50.21 | 50.19 | 50.20 | 243,348 | +0.00(+0.00%) |
Aug 26, 2016 | 50.20 | 50.21 | 50.19 | 50.20 | 207,571 | +0.01(+0.01%) |
Aug 25, 2016 | 50.19 | 50.21 | 50.18 | 50.20 | 330,217 | +0.00(+0.00%) |
Aug 24, 2016 | 50.20 | 50.21 | 50.19 | 50.20 | 193,101 | -0.01(-0.01%) |
Aug 23, 2016 | 50.19 | 50.21 | 50.19 | 50.20 | 416,291 | +0.01(+0.02%) |
Aug 22, 2016 | 50.20 | 50.21 | 50.19 | 50.19 | 533,794 | -0.01(-0.02%) |
Aug 19, 2016 | 50.20 | 50.20 | 50.18 | 50.20 | 453,449 | +0.00(+0.00%) |
Aug 18, 2016 | 50.16 | 50.21 | 50.16 | 50.20 | 800,652 | +0.00(+0.00%) |
Aug 17, 2016 | 50.18 | 50.20 | 50.15 | 50.20 | 634,080 | +0.01(+0.02%) |
Aug 16, 2016 | 50.17 | 50.19 | 50.11 | 50.19 | 154,579 | +0.03(+0.07%) |
Aug 15, 2016 | 50.12 | 50.18 | 50.11 | 50.16 | 255,783 | -0.02(-0.05%) |
Aug 12, 2016 | 50.16 | 50.18 | 50.14 | 50.18 | 158,391 | +0.02(+0.04%) |
Aug 11, 2016 | 50.16 | 50.17 | 50.12 | 50.16 | 156,411 | +0.00(+0.00%) |
Aug 10, 2016 | 50.12 | 50.16 | 50.12 | 50.16 | 84,375 | +0.01(+0.02%) |
Aug 09, 2016 | 50.14 | 50.15 | 50.11 | 50.15 | 305,758 | +0.03(+0.06%) |
Aug 08, 2016 | 50.14 | 50.14 | 50.10 | 50.12 | 154,800 | -0.02(-0.03%) |
Aug 05, 2016 | 50.11 | 50.14 | 50.09 | 50.13 | 942,433 | +0.00(+0.01%) |
Aug 04, 2016 | 50.09 | 50.14 | 50.09 | 50.13 | 132,928 | +0.02(+0.04%) |
Aug 03, 2016 | 50.14 | 50.14 | 50.09 | 50.11 | 210,139 | +0.02(+0.04%) |
Aug 02, 2016 | 50.14 | 50.14 | 50.03 | 50.09 | 4,259,840 | -0.05(-0.10%) |
Aug 01, 2016 | 50.12 | 50.15 | 50.11 | 50.14 | 549,344 | -0.04(-0.08%) |
Jul 29, 2016 | 50.14 | 50.18 | 50.14 | 50.18 | 455,653 | +0.04(+0.08%) |
Jul 28, 2016 | 50.14 | 50.17 | 50.14 | 50.14 | 483,618 | -0.02(-0.04%) |
Jul 27, 2016 | 50.13 | 50.16 | 50.13 | 50.16 | 498,721 | +0.00(+0.00%) |
Jul 26, 2016 | 50.16 | 50.16 | 50.13 | 50.16 | 214,477 | +0.02(+0.04%) |
Jul 25, 2016 | 50.13 | 50.16 | 50.12 | 50.14 | 676,697 | -0.01(-0.02%) |
Jul 22, 2016 | 50.15 | 50.16 | 50.13 | 50.15 | 219,633 | -0.01(-0.02%) |
Jul 21, 2016 | 50.13 | 50.16 | 50.12 | 50.16 | 280,761 | +0.00(+0.00%) |
Jul 20, 2016 | 50.14 | 50.16 | 50.12 | 50.16 | 557,767 | +0.03(+0.06%) |
Jul 19, 2016 | 50.15 | 50.15 | 50.12 | 50.13 | 342,499 | -0.02(-0.04%) |
Jul 18, 2016 | 50.13 | 50.15 | 50.11 | 50.15 | 322,442 | +0.02(+0.04%) |
Jul 15, 2016 | 50.11 | 50.13 | 50.09 | 50.13 | 312,937 | +0.02(+0.04%) |
Jul 14, 2016 | 50.08 | 50.11 | 50.06 | 50.11 | 818,217 | +0.02(+0.04%) |
Jul 13, 2016 | 50.09 | 50.15 | 50.08 | 50.09 | 1,207,281 | +0.01(+0.02%) |
Jul 12, 2016 | 50.10 | 50.13 | 50.07 | 50.08 | 243,616 | -0.03(-0.06%) |
Jul 11, 2016 | 50.13 | 50.14 | 50.09 | 50.11 | 560,681 | -0.03(-0.06%) |
Jul 08, 2016 | 50.12 | 50.14 | 50.11 | 50.14 | 318,869 | +0.05(+0.10%) |
Jul 07, 2016 | 50.13 | 50.13 | 50.08 | 50.09 | 1,116,912 | -0.03(-0.06%) |
Jul 06, 2016 | 50.09 | 50.13 | 50.09 | 50.12 | 492,509 | +0.03(+0.06%) |
Jul 05, 2016 | 50.09 | 50.12 | 50.06 | 50.09 | 5,281,312 | -0.04(-0.08%) |
Jul 01, 2016 | 50.08 | 50.13 | 50.13 | 50.13 | 338,300 | -0.04(-0.08%) |
Jun 30, 2016 | 50.12 | 50.17 | 50.12 | 50.17 | 667,277 | +0.01(+0.02%) |
Jun 29, 2016 | 50.12 | 50.17 | 50.12 | 50.16 | 1,230,259 | +0.02(+0.04%) |
Jun 28, 2016 | 50.16 | 50.16 | 50.11 | 50.14 | 240,333 | +0.00(+0.00%) |
Jun 27, 2016 | 50.11 | 50.16 | 50.10 | 50.14 | 363,750 | +0.03(+0.06%) |
Jun 24, 2016 | 50.14 | 50.17 | 50.10 | 50.11 | 987,958 | -0.05(-0.11%) |
Jun 23, 2016 | 50.12 | 50.17 | 50.12 | 50.16 | 821,208 | +0.02(+0.05%) |
Jun 22, 2016 | 50.12 | 50.14 | 50.11 | 50.14 | 91,949 | +0.01(+0.02%) |
Jun 21, 2016 | 50.14 | 50.14 | 50.10 | 50.13 | 170,299 | +0.01(+0.02%) |
Jun 20, 2016 | 50.15 | 50.15 | 50.10 | 50.12 | 778,542 | -0.04(-0.07%) |
Jun 17, 2016 | 50.15 | 50.16 | 50.13 | 50.16 | 116,021 | +0.01(+0.01%) |
Jun 16, 2016 | 50.15 | 50.16 | 50.12 | 50.15 | 148,609 | +0.00(+0.01%) |
Jun 15, 2016 | 50.12 | 50.16 | 50.12 | 50.15 | 425,649 | +0.01(+0.02%) |
Jun 14, 2016 | 50.13 | 50.15 | 50.12 | 50.13 | 239,393 | +0.00(+0.01%) |
Jun 13, 2016 | 50.10 | 50.13 | 50.10 | 50.13 | 154,750 | +0.01(+0.02%) |
Jun 10, 2016 | 50.12 | 50.13 | 50.10 | 50.12 | 123,538 | +0.00(+0.00%) |
Jun 09, 2016 | 50.11 | 50.14 | 50.10 | 50.12 | 292,177 | +0.00(+0.01%) |
Jun 08, 2016 | 50.11 | 50.12 | 50.10 | 50.12 | 218,029 | +0.01(+0.01%) |
Jun 07, 2016 | 50.11 | 50.11 | 50.10 | 50.11 | 233,947 | +0.01(+0.01%) |
Jun 06, 2016 | 50.09 | 50.11 | 50.09 | 50.10 | 300,101 | +0.00(+0.01%) |
Jun 03, 2016 | 50.06 | 50.10 | 50.06 | 50.10 | 534,693 | +0.03(+0.06%) |
Jun 02, 2016 | 50.08 | 50.09 | 50.04 | 50.07 | 2,245,820 | +0.01(+0.02%) |
Jun 01, 2016 | 50.07 | 50.08 | 50.05 | 50.06 | 112,625 | -0.03(-0.06%) |
May 31, 2016 | 50.10 | 50.11 | 50.08 | 50.09 | 490,550 | -0.01(-0.02%) |
May 27, 2016 | 50.11 | 50.10 | 50.10 | 50.10 | 156,400 | +0.01(+0.02%) |
May 26, 2016 | 50.08 | 50.10 | 50.08 | 50.09 | 273,653 | +0.00(+0.00%) |
May 25, 2016 | 50.09 | 50.09 | 50.07 | 50.09 | 315,201 | +0.03(+0.06%) |
May 24, 2016 | 50.09 | 50.09 | 50.06 | 50.06 | 563,542 | -0.03(-0.06%) |
May 23, 2016 | 50.07 | 50.10 | 50.07 | 50.09 | 156,482 | +0.01(+0.02%) |
May 20, 2016 | 50.10 | 50.10 | 50.06 | 50.08 | 117,574 | -0.01(-0.02%) |
May 19, 2016 | 50.07 | 50.09 | 50.05 | 50.09 | 137,673 | +0.03(+0.06%) |
May 18, 2016 | 50.08 | 50.09 | 50.06 | 50.06 | 250,667 | -0.02(-0.05%) |
May 17, 2016 | 50.08 | 50.10 | 50.08 | 50.09 | 167,347 | -0.01(-0.01%) |
May 16, 2016 | 50.10 | 50.11 | 50.07 | 50.09 | 264,670 | -0.01(-0.02%) |
May 13, 2016 | 50.07 | 50.12 | 50.05 | 50.10 | 611,785 | +0.03(+0.06%) |
May 12, 2016 | 50.09 | 50.09 | 50.06 | 50.07 | 237,923 | +0.00(+0.00%) |
May 11, 2016 | 50.12 | 50.12 | 50.07 | 50.07 | 894,766 | -0.04(-0.08%) |
May 10, 2016 | 50.09 | 50.12 | 50.09 | 50.11 | 171,256 | +0.01(+0.02%) |
May 09, 2016 | 50.09 | 50.11 | 50.07 | 50.10 | 192,675 | +0.01(+0.02%) |
May 06, 2016 | 50.08 | 50.10 | 50.06 | 50.09 | 255,468 | +0.02(+0.04%) |
May 05, 2016 | 50.07 | 50.08 | 50.05 | 50.07 | 126,571 | -0.01(-0.02%) |
May 04, 2016 | 50.06 | 50.08 | 50.04 | 50.08 | 789,046 | +0.03(+0.06%) |
May 03, 2016 | 50.05 | 50.09 | 50.03 | 50.05 | 713,960 | +0.01(+0.02%) |
May 02, 2016 | 50.09 | 50.09 | 50.01 | 50.04 | 884,639 | -0.09(-0.18%) |
Apr 29, 2016 | 50.06 | 50.14 | 50.05 | 50.13 | 683,424 | +0.05(+0.10%) |
Apr 28, 2016 | 50.06 | 50.09 | 50.06 | 50.08 | 219,234 | +0.01(+0.02%) |
Apr 27, 2016 | 50.05 | 50.07 | 50.04 | 50.07 | 118,802 | +0.01(+0.02%) |
Apr 26, 2016 | 50.05 | 50.07 | 50.04 | 50.06 | 164,381 | +0.01(+0.02%) |
Apr 25, 2016 | 50.07 | 50.07 | 50.03 | 50.05 | 672,905 | -0.02(-0.04%) |
Apr 22, 2016 | 50.07 | 50.07 | 50.05 | 50.07 | 99,714 | +0.01(+0.01%) |
Apr 21, 2016 | 50.06 | 50.07 | 50.03 | 50.06 | 191,182 | -0.01(-0.01%) |
Apr 20, 2016 | 50.06 | 50.07 | 50.05 | 50.07 | 365,645 | +0.01(+0.02%) |
Apr 19, 2016 | 50.05 | 50.06 | 50.04 | 50.06 | 290,990 | +0.02(+0.04%) |
Apr 18, 2016 | 50.05 | 50.06 | 50.02 | 50.04 | 352,592 | +0.02(+0.04%) |
Apr 15, 2016 | 50.02 | 50.04 | 50.01 | 50.02 | 323,929 | -0.01(-0.02%) |
Apr 14, 2016 | 50.02 | 50.03 | 50.01 | 50.03 | 257,457 | +0.01(+0.02%) |
Apr 13, 2016 | 50.04 | 50.04 | 50.01 | 50.02 | 158,806 | -0.02(-0.04%) |
Apr 12, 2016 | 50.02 | 50.04 | 50.01 | 50.04 | 278,321 | +0.03(+0.06%) |
Apr 11, 2016 | 50.03 | 50.03 | 50.00 | 50.01 | 1,075,689 | +0.00(+0.00%) |
Apr 08, 2016 | 50.02 | 50.02 | 50.00 | 50.01 | 1,608,496 | +0.00(+0.00%) |
Apr 07, 2016 | 50.03 | 50.05 | 50.00 | 50.01 | 327,636 | -0.03(-0.06%) |
Apr 06, 2016 | 50.00 | 50.05 | 50.00 | 50.04 | 2,622,254 | +0.05(+0.11%) |
Apr 05, 2016 | 50.03 | 50.03 | 49.98 | 49.98 | 1,846,699 | -0.02(-0.03%) |
Apr 04, 2016 | 49.99 | 50.04 | 49.98 | 50.00 | 505,341 | +0.01(+0.02%) |
Apr 01, 2016 | 50.03 | 50.03 | 49.97 | 49.99 | 705,513 | -0.07(-0.14%) |
Mar 31, 2016 | 50.05 | 50.06 | 50.03 | 50.06 | 226,819 | +0.00(+0.00%) |
Mar 30, 2016 | 50.04 | 50.06 | 50.03 | 50.06 | 300,014 | +0.01(+0.02%) |
Mar 29, 2016 | 50.02 | 50.05 | 49.99 | 50.05 | 713,653 | +0.02(+0.04%) |
Mar 28, 2016 | 50.00 | 50.04 | 49.99 | 50.03 | 794,250 | +0.03(+0.06%) |
Mar 24, 2016 | 50.00 | 50.00 | 50.00 | 50.00 | 788,000 | -0.01(-0.02%) |
Mar 23, 2016 | 49.99 | 50.03 | 49.99 | 50.01 | 205,773 | +0.02(+0.04%) |
Mar 22, 2016 | 50.00 | 50.00 | 49.98 | 49.99 | 288,987 | +0.01(+0.02%) |
Mar 21, 2016 | 49.99 | 50.00 | 49.97 | 49.98 | 475,229 | +0.02(+0.04%) |
Mar 18, 2016 | 49.99 | 50.00 | 49.95 | 49.96 | 484,632 | -0.01(-0.02%) |
Mar 17, 2016 | 49.99 | 50.00 | 49.97 | 49.97 | 545,292 | -0.03(-0.06%) |
Mar 16, 2016 | 50.00 | 50.01 | 49.99 | 50.00 | 235,035 | +0.00(+0.00%) |
Mar 15, 2016 | 49.96 | 50.01 | 49.96 | 50.00 | 1,022,017 | +0.04(+0.08%) |
Mar 14, 2016 | 49.97 | 49.98 | 49.95 | 49.96 | 402,570 | -0.01(-0.02%) |
Mar 11, 2016 | 49.98 | 49.98 | 49.94 | 49.97 | 166,109 | +0.00(+0.00%) |
Mar 10, 2016 | 50.00 | 50.00 | 49.94 | 49.97 | 318,799 | +0.02(+0.04%) |
Mar 09, 2016 | 49.97 | 49.97 | 49.93 | 49.95 | 659,954 | -0.02(-0.04%) |
Mar 08, 2016 | 49.97 | 49.97 | 49.95 | 49.97 | 268,777 | +0.02(+0.03%) |
Mar 07, 2016 | 49.95 | 49.98 | 49.93 | 49.95 | 367,806 | -0.02(-0.03%) |
Mar 04, 2016 | 49.96 | 49.98 | 49.95 | 49.97 | 436,820 | +0.04(+0.08%) |
Mar 03, 2016 | 49.97 | 49.99 | 49.93 | 49.93 | 800,091 | -0.05(-0.10%) |
Mar 02, 2016 | 49.95 | 49.99 | 49.95 | 49.98 | 1,123,178 | -0.01(-0.01%) |
Mar 01, 2016 | 49.97 | 49.99 | 49.95 | 49.98 | 400,460 | -0.02(-0.05%) |
Feb 29, 2016 | 49.98 | 50.01 | 49.98 | 50.01 | 197,907 | +0.01(+0.02%) |
Feb 26, 2016 | 49.99 | 50.01 | 49.96 | 50.00 | 254,393 | +0.02(+0.04%) |
Feb 25, 2016 | 50.01 | 50.01 | 49.97 | 49.98 | 1,486,837 | -0.03(-0.06%) |
Feb 24, 2016 | 50.01 | 50.03 | 49.98 | 50.01 | 1,411,478 | +0.01(+0.02%) |
Feb 23, 2016 | 50.00 | 50.02 | 49.99 | 50.00 | 336,931 | +0.00(+0.00%) |
Feb 22, 2016 | 50.00 | 50.01 | 49.97 | 50.00 | 545,119 | +0.00(+0.00%) |
Feb 19, 2016 | 50.01 | 50.02 | 49.98 | 50.00 | 274,225 | -0.01(-0.02%) |
Feb 18, 2016 | 50.01 | 50.02 | 49.99 | 50.01 | 1,166,507 | -0.01(-0.02%) |
Feb 17, 2016 | 49.99 | 50.03 | 49.99 | 50.02 | 166,794 | +0.00(+0.00%) |
Feb 16, 2016 | 50.00 | 50.03 | 49.99 | 50.02 | 660,001 | +0.02(+0.04%) |
Feb 12, 2016 | 49.97 | 50.00 | 50.00 | 50.00 | 457,100 | +0.01(+0.02%) |
Feb 11, 2016 | 49.97 | 50.01 | 49.96 | 49.99 | 964,901 | +0.01(+0.02%) |
Feb 10, 2016 | 50.00 | 50.00 | 49.97 | 49.98 | 360,194 | -0.01(-0.02%) |
Feb 09, 2016 | 49.98 | 49.99 | 49.96 | 49.99 | 461,756 | +0.03(+0.06%) |
Feb 08, 2016 | 49.99 | 50.01 | 49.96 | 49.96 | 246,401 | -0.02(-0.04%) |
Feb 05, 2016 | 49.99 | 50.01 | 49.96 | 49.98 | 840,378 | -0.01(-0.02%) |
Feb 04, 2016 | 49.99 | 50.02 | 49.99 | 49.99 | 512,124 | -0.02(-0.03%) |
Feb 03, 2016 | 50.00 | 50.02 | 49.99 | 50.01 | 338,515 | +0.00(+0.01%) |
Feb 02, 2016 | 50.01 | 50.01 | 49.99 | 50.00 | 2,729,900 | -0.00(-0.01%) |
Feb 01, 2016 | 50.01 | 50.02 | 50.01 | 50.01 | 433,184 | -0.02(-0.05%) |
Jan 29, 2016 | 50.04 | 50.06 | 50.01 | 50.03 | 657,272 | +0.02(+0.04%) |
Jan 28, 2016 | 50.02 | 50.04 | 50.00 | 50.01 | 272,258 | +0.00(+0.00%) |
Jan 27, 2016 | 50.00 | 50.06 | 50.00 | 50.01 | 185,457 | +0.00(+0.00%) |
Jan 26, 2016 | 50.02 | 50.05 | 50.00 | 50.01 | 416,485 | -0.03(-0.06%) |
Jan 25, 2016 | 50.03 | 50.06 | 50.00 | 50.04 | 369,006 | +0.04(+0.08%) |
Jan 22, 2016 | 50.03 | 50.05 | 50.00 | 50.00 | 642,483 | -0.04(-0.08%) |
Jan 21, 2016 | 50.03 | 50.04 | 50.00 | 50.04 | 162,400 | -0.01(-0.02%) |
Jan 20, 2016 | 50.02 | 50.05 | 50.00 | 50.05 | 505,230 | +0.01(+0.02%) |
Jan 19, 2016 | 50.01 | 50.05 | 50.00 | 50.04 | 206,930 | +0.01(+0.02%) |
Jan 15, 2016 | 50.02 | 50.03 | 50.03 | 50.03 | 400,800 | +0.02(+0.04%) |
Jan 14, 2016 | 50.02 | 50.04 | 50.01 | 50.01 | 283,506 | -0.02(-0.04%) |
Jan 13, 2016 | 50.01 | 50.03 | 50.01 | 50.03 | 140,092 | +0.01(+0.02%) |
Jan 12, 2016 | 50.00 | 50.03 | 50.00 | 50.02 | 175,384 | +0.01(+0.01%) |
Jan 11, 2016 | 50.01 | 50.02 | 49.98 | 50.02 | 167,712 | -0.02(-0.03%) |
Jan 08, 2016 | 50.02 | 50.03 | 50.00 | 50.03 | 396,084 | +0.01(+0.02%) |
Jan 07, 2016 | 50.01 | 50.02 | 49.99 | 50.02 | 439,787 | +0.00(+0.00%) |
Jan 06, 2016 | 49.99 | 50.02 | 49.99 | 50.02 | 786,882 | +0.02(+0.04%) |
Jan 05, 2016 | 49.96 | 50.02 | 49.95 | 50.00 | 1,226,814 | +0.07(+0.14%) |
Jan 04, 2016 | 49.99 | 50.00 | 49.93 | 49.93 | 648,925 | -0.09(-0.18%) |
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%) |