Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 49.76 | 49.76 | 49.76 | 0 | +0.04(+0.09%) | |
Dec 29, 2016 | 49.68 | 49.93 | 49.60 | 49.72 | 593,591 | +0.14(+0.29%) |
Dec 28, 2016 | 49.60 | 49.66 | 49.51 | 49.57 | 933,630 | +0.07(+0.15%) |
Dec 27, 2016 | 49.54 | 49.58 | 49.41 | 49.50 | 225,237 | -0.08(-0.16%) |
Dec 23, 2016 | 49.58 | 49.58 | 49.58 | 0 | +0.02(+0.04%) | |
Dec 22, 2016 | 49.36 | 49.56 | 49.33 | 49.56 | 366,423 | +0.09(+0.18%) |
Dec 21, 2016 | 49.41 | 49.47 | 49.32 | 49.47 | 276,420 | +0.21(+0.43%) |
Dec 20, 2016 | 49.21 | 49.38 | 49.19 | 49.26 | 191,629 | +0.13(+0.27%) |
Dec 19, 2016 | 49.26 | 49.38 | 49.13 | 49.13 | 208,780 | -0.15(-0.30%) |
Dec 16, 2016 | 49.32 | 49.32 | 49.14 | 49.27 | 272,324 | -0.05(-0.10%) |
Dec 15, 2016 | 49.34 | 49.39 | 49.21 | 49.32 | 563,058 | -0.06(-0.13%) |
Dec 14, 2016 | 49.41 | 49.53 | 49.38 | 49.38 | 186,715 | -0.09(-0.18%) |
Dec 13, 2016 | 49.48 | 49.52 | 49.39 | 49.47 | 131,525 | +0.03(+0.07%) |
Dec 12, 2016 | 49.48 | 49.55 | 49.38 | 49.44 | 311,139 | -0.03(-0.05%) |
Dec 09, 2016 | 49.44 | 49.63 | 49.37 | 49.47 | 239,077 | -0.09(-0.19%) |
Dec 08, 2016 | 49.38 | 49.72 | 49.34 | 49.56 | 354,563 | +0.03(+0.07%) |
Dec 07, 2016 | 49.40 | 49.59 | 49.35 | 49.53 | 165,537 | +0.32(+0.66%) |
Dec 06, 2016 | 48.95 | 49.25 | 48.95 | 49.20 | 244,849 | +0.42(+0.86%) |
Dec 05, 2016 | 48.82 | 48.93 | 48.77 | 48.78 | 218,548 | -0.08(-0.16%) |
Dec 02, 2016 | 48.71 | 49.02 | 48.71 | 48.86 | 244,612 | +0.13(+0.27%) |
Dec 01, 2016 | 48.95 | 48.99 | 48.73 | 48.73 | 171,626 | -0.23(-0.48%) |
Nov 30, 2016 | 49.20 | 49.20 | 48.96 | 48.96 | 106,097 | -0.27(-0.54%) |
Nov 29, 2016 | 49.30 | 49.32 | 49.22 | 49.23 | 109,066 | -0.04(-0.09%) |
Nov 28, 2016 | 49.39 | 49.47 | 49.27 | 49.27 | 68,873 | -0.15(-0.30%) |
Nov 25, 2016 | 49.41 | 49.47 | 49.41 | 49.42 | 24,022 | +0.01(+0.03%) |
Nov 23, 2016 | 49.41 | 49.41 | 49.41 | 0 | -0.09(-0.18%) | |
Nov 22, 2016 | 49.60 | 49.60 | 49.46 | 49.50 | 108,519 | -0.07(-0.13%) |
Nov 21, 2016 | 49.53 | 49.63 | 49.46 | 49.56 | 199,740 | -0.03(-0.06%) |
Nov 18, 2016 | 49.38 | 49.63 | 49.38 | 49.59 | 174,297 | +0.33(+0.67%) |
Nov 17, 2016 | 49.54 | 49.55 | 49.25 | 49.26 | 229,514 | -0.27(-0.55%) |
Nov 16, 2016 | 49.68 | 49.69 | 49.52 | 49.54 | 231,836 | -0.22(-0.44%) |
Nov 15, 2016 | 49.62 | 49.87 | 49.60 | 49.75 | 173,922 | +0.28(+0.57%) |
Nov 14, 2016 | 50.05 | 50.09 | 49.44 | 49.47 | 486,407 | -0.68(-1.36%) |
Nov 11, 2016 | 50.41 | 50.46 | 50.15 | 50.15 | 114,963 | -0.23(-0.46%) |
Nov 10, 2016 | 50.60 | 50.60 | 50.36 | 50.38 | 467,571 | -0.36(-0.71%) |
Nov 09, 2016 | 50.94 | 50.94 | 50.67 | 50.75 | 111,528 | -0.43(-0.84%) |
Nov 08, 2016 | 51.21 | 51.21 | 51.12 | 51.18 | 60,959 | -0.12(-0.23%) |
Nov 07, 2016 | 51.09 | 51.21 | 51.09 | 51.29 | 115,007 | +0.08(+0.15%) |
Nov 04, 2016 | 51.21 | 51.24 | 51.21 | 51.21 | 60,223 | +0.03(+0.06%) |
Nov 03, 2016 | 51.18 | 51.23 | 51.15 | 51.18 | 47,743 | -0.00(-0.00%) |
Nov 02, 2016 | 51.20 | 51.25 | 51.10 | 51.19 | 67,177 | +0.10(+0.21%) |
Nov 01, 2016 | 51.13 | 51.15 | 51.08 | 51.08 | 35,475 | -0.08(-0.15%) |
Oct 31, 2016 | 51.12 | 51.16 | 51.06 | 51.16 | 59,237 | +0.07(+0.14%) |
Oct 28, 2016 | 51.03 | 51.13 | 51.02 | 51.09 | 134,731 | +0.06(+0.12%) |
Oct 27, 2016 | 51.06 | 51.06 | 51.01 | 51.03 | 45,269 | -0.10(-0.20%) |
Oct 26, 2016 | 51.07 | 51.14 | 51.07 | 51.13 | 49,855 | -0.02(-0.04%) |
Oct 25, 2016 | 51.12 | 51.16 | 51.10 | 51.15 | 55,089 | +0.04(+0.08%) |
Oct 24, 2016 | 51.17 | 51.17 | 51.07 | 51.11 | 79,268 | -0.05(-0.10%) |
Oct 21, 2016 | 51.18 | 51.20 | 51.14 | 51.16 | 90,071 | -0.01(-0.03%) |
Oct 20, 2016 | 51.12 | 51.17 | 51.09 | 51.17 | 58,150 | +0.07(+0.13%) |
Oct 19, 2016 | 51.03 | 51.10 | 51.03 | 51.10 | 61,976 | +0.04(+0.08%) |
Oct 18, 2016 | 51.03 | 51.09 | 51.01 | 51.06 | 90,381 | -0.01(-0.01%) |
Oct 17, 2016 | 51.03 | 51.15 | 51.03 | 51.07 | 101,880 | +0.02(+0.04%) |
Oct 14, 2016 | 51.17 | 51.17 | 51.05 | 51.05 | 68,762 | -0.16(-0.31%) |
Oct 13, 2016 | 51.20 | 51.21 | 51.15 | 51.21 | 94,916 | +0.06(+0.11%) |
Oct 12, 2016 | 51.16 | 51.18 | 51.15 | 51.15 | 60,233 | -0.10(-0.19%) |
Oct 11, 2016 | 51.27 | 51.28 | 51.23 | 51.25 | 67,437 | -0.06(-0.13%) |
Oct 10, 2016 | 51.29 | 51.31 | 51.27 | 51.31 | 24,743 | -0.01(-0.02%) |
Oct 07, 2016 | 51.30 | 51.38 | 51.28 | 51.32 | 33,817 | +0.00(+0.00%) |
Oct 06, 2016 | 51.35 | 51.35 | 51.28 | 51.32 | 271,127 | -0.02(-0.04%) |
Oct 05, 2016 | 51.42 | 51.51 | 51.30 | 51.34 | 147,741 | -0.23(-0.45%) |
Oct 04, 2016 | 51.59 | 51.61 | 51.53 | 51.57 | 46,584 | -0.01(-0.02%) |
Oct 03, 2016 | 51.65 | 51.67 | 51.55 | 51.58 | 67,444 | -0.06(-0.13%) |
Sep 30, 2016 | 51.64 | 51.70 | 51.62 | 51.65 | 51,577 | -0.06(-0.11%) |
Sep 29, 2016 | 51.65 | 51.73 | 51.65 | 51.70 | 45,952 | -0.00(-0.01%) |
Sep 28, 2016 | 51.66 | 51.73 | 51.66 | 51.71 | 86,981 | -0.01(-0.03%) |
Sep 27, 2016 | 51.67 | 51.79 | 51.64 | 51.72 | 57,447 | +0.08(+0.15%) |
Sep 26, 2016 | 51.64 | 51.68 | 51.63 | 51.64 | 45,620 | -0.00(-0.00%) |
Sep 23, 2016 | 51.63 | 51.69 | 51.59 | 51.65 | 96,992 | +0.02(+0.04%) |
Sep 22, 2016 | 51.60 | 51.65 | 51.57 | 51.63 | 58,232 | +0.04(+0.07%) |
Sep 21, 2016 | 51.54 | 51.63 | 51.54 | 51.59 | 36,234 | -0.00(-0.01%) |
Sep 20, 2016 | 51.61 | 51.62 | 51.59 | 51.59 | 43,242 | -0.00(-0.00%) |
Sep 19, 2016 | 51.61 | 51.62 | 51.59 | 51.59 | 64,597 | -0.02(-0.04%) |
Sep 16, 2016 | 51.64 | 51.64 | 51.59 | 51.61 | 94,090 | +0.00(+0.01%) |
Sep 15, 2016 | 51.62 | 51.64 | 51.60 | 51.61 | 167,890 | -0.03(-0.05%) |
Sep 14, 2016 | 51.67 | 51.67 | 51.61 | 51.64 | 97,700 | +0.00(+0.01%) |
Sep 13, 2016 | 51.73 | 51.73 | 51.59 | 51.63 | 94,120 | -0.09(-0.17%) |
Sep 12, 2016 | 51.79 | 51.79 | 51.72 | 51.72 | 129,639 | -0.07(-0.13%) |
Sep 09, 2016 | 51.83 | 51.86 | 51.78 | 51.79 | 100,144 | -0.08(-0.16%) |
Sep 08, 2016 | 51.90 | 51.90 | 51.85 | 51.87 | 103,659 | -0.03(-0.07%) |
Sep 07, 2016 | 51.94 | 51.94 | 51.87 | 51.91 | 80,896 | -0.04(-0.07%) |
Sep 06, 2016 | 51.93 | 51.97 | 51.92 | 51.94 | 141,167 | +0.02(+0.04%) |
Sep 02, 2016 | 51.94 | 51.92 | 51.92 | 51.92 | 51,642 | -0.03(-0.05%) |
Sep 01, 2016 | 51.95 | 52.02 | 51.93 | 51.95 | 97,614 | -0.04(-0.08%) |
Aug 31, 2016 | 51.97 | 52.02 | 51.97 | 51.99 | 78,771 | +0.01(+0.02%) |
Aug 30, 2016 | 51.97 | 52.04 | 51.97 | 51.99 | 26,217 | -0.01(-0.02%) |
Aug 29, 2016 | 52.02 | 52.08 | 51.97 | 52.00 | 90,420 | +0.04(+0.08%) |
Aug 26, 2016 | 51.98 | 51.99 | 51.95 | 51.96 | 62,081 | +0.00(+0.01%) |
Aug 25, 2016 | 51.99 | 52.04 | 51.95 | 51.95 | 107,755 | +0.00(+0.00%) |
Aug 24, 2016 | 51.95 | 52.00 | 51.94 | 51.95 | 37,868 | +0.01(+0.01%) |
Aug 23, 2016 | 52.00 | 52.00 | 51.93 | 51.95 | 57,493 | +0.02(+0.03%) |
Aug 22, 2016 | 52.02 | 52.02 | 51.81 | 51.93 | 210,917 | -0.03(-0.07%) |
Aug 19, 2016 | 51.96 | 51.99 | 51.94 | 51.96 | 58,535 | +0.02(+0.03%) |
Aug 18, 2016 | 51.96 | 52.01 | 51.93 | 51.95 | 53,328 | +0.02(+0.04%) |
Aug 17, 2016 | 51.89 | 51.96 | 51.89 | 51.93 | 60,618 | +0.02(+0.04%) |
Aug 16, 2016 | 52.01 | 52.01 | 51.86 | 51.91 | 51,989 | -0.01(-0.01%) |
Aug 15, 2016 | 51.90 | 51.94 | 51.83 | 51.91 | 67,644 | +0.00(+0.01%) |
Aug 12, 2016 | 51.89 | 51.93 | 51.83 | 51.91 | 58,546 | +0.11(+0.21%) |
Aug 11, 2016 | 51.84 | 51.86 | 51.80 | 51.80 | 90,256 | -0.03(-0.06%) |
Aug 10, 2016 | 51.82 | 51.84 | 51.78 | 51.83 | 44,175 | +0.06(+0.12%) |
Aug 09, 2016 | 51.73 | 51.83 | 51.73 | 51.77 | 101,453 | +0.00(+0.01%) |
Aug 08, 2016 | 51.78 | 51.83 | 51.72 | 51.77 | 108,307 | +0.03(+0.05%) |
Aug 05, 2016 | 51.81 | 51.81 | 51.73 | 51.74 | 54,850 | -0.07(-0.14%) |
Aug 04, 2016 | 51.74 | 51.87 | 51.74 | 51.81 | 34,427 | +0.06(+0.12%) |
Aug 03, 2016 | 51.77 | 51.77 | 51.69 | 51.75 | 25,009 | +0.10(+0.19%) |
Aug 02, 2016 | 51.76 | 51.76 | 51.65 | 51.66 | 119,139 | -0.20(-0.39%) |
Aug 01, 2016 | 51.69 | 51.86 | 51.69 | 51.86 | 114,186 | +0.02(+0.03%) |
Jul 29, 2016 | 51.83 | 51.86 | 51.81 | 51.84 | 72,097 | +0.05(+0.09%) |
Jul 28, 2016 | 51.76 | 51.85 | 51.74 | 51.79 | 44,472 | +0.01(+0.02%) |
Jul 27, 2016 | 51.74 | 51.82 | 51.73 | 51.78 | 90,917 | +0.06(+0.12%) |
Jul 26, 2016 | 51.65 | 51.76 | 51.65 | 51.72 | 40,307 | +0.01(+0.01%) |
Jul 25, 2016 | 51.72 | 51.74 | 51.69 | 51.71 | 36,048 | +0.05(+0.09%) |
Jul 22, 2016 | 51.64 | 51.71 | 51.64 | 51.67 | 60,816 | -0.01(-0.01%) |
Jul 21, 2016 | 51.75 | 51.75 | 51.66 | 51.67 | 93,267 | -0.02(-0.04%) |
Jul 20, 2016 | 51.75 | 51.75 | 51.67 | 51.69 | 82,983 | -0.06(-0.12%) |
Jul 19, 2016 | 51.76 | 51.79 | 51.74 | 51.76 | 208,312 | +0.00(+0.00%) |
Jul 18, 2016 | 51.81 | 51.81 | 51.73 | 51.75 | 34,939 | +0.03(+0.05%) |
Jul 15, 2016 | 51.83 | 51.83 | 51.72 | 51.73 | 91,037 | -0.12(-0.24%) |
Jul 14, 2016 | 51.88 | 51.88 | 51.82 | 51.85 | 42,357 | -0.09(-0.18%) |
Jul 13, 2016 | 51.90 | 52.01 | 51.89 | 51.94 | 41,358 | +0.01(+0.02%) |
Jul 12, 2016 | 52.02 | 52.02 | 51.87 | 51.93 | 71,968 | -0.12(-0.22%) |
Jul 11, 2016 | 52.04 | 52.06 | 52.01 | 52.05 | 46,550 | +0.00(+0.01%) |
Jul 08, 2016 | 52.08 | 52.11 | 51.98 | 52.04 | 105,354 | -0.07(-0.13%) |
Jul 07, 2016 | 52.14 | 52.16 | 52.05 | 52.11 | 35,689 | -0.06(-0.11%) |
Jul 06, 2016 | 52.17 | 52.21 | 52.12 | 52.17 | 84,787 | +0.06(+0.12%) |
Jul 05, 2016 | 52.05 | 52.15 | 52.05 | 52.11 | 165,671 | +0.09(+0.16%) |
Jul 01, 2016 | 52.02 | 52.02 | 52.02 | 52.02 | 71,295 | +0.07(+0.14%) |
Jun 30, 2016 | 51.98 | 51.98 | 51.83 | 51.95 | 60,040 | +0.03(+0.06%) |
Jun 29, 2016 | 52.00 | 52.00 | 51.89 | 51.92 | 40,398 | -0.09(-0.16%) |
Jun 28, 2016 | 52.06 | 52.07 | 51.97 | 52.00 | 65,040 | -0.06(-0.12%) |
Jun 27, 2016 | 51.99 | 52.14 | 51.99 | 52.06 | 69,225 | +0.23(+0.44%) |
Jun 24, 2016 | 51.86 | 51.97 | 51.78 | 51.84 | 27,786 | +0.31(+0.59%) |
Jun 23, 2016 | 51.57 | 51.57 | 51.45 | 51.53 | 35,245 | -0.05(-0.10%) |
Jun 22, 2016 | 51.67 | 51.67 | 51.58 | 51.59 | 39,876 | +0.01(+0.02%) |
Jun 21, 2016 | 51.69 | 51.69 | 51.58 | 51.58 | 39,207 | -0.12(-0.24%) |
Jun 20, 2016 | 51.71 | 51.71 | 51.65 | 51.70 | 35,269 | -0.07(-0.14%) |
Jun 17, 2016 | 51.67 | 51.77 | 51.67 | 51.77 | 27,863 | +0.01(+0.02%) |
Jun 16, 2016 | 51.72 | 51.77 | 51.72 | 51.76 | 34,505 | +0.06(+0.11%) |
Jun 15, 2016 | 51.66 | 51.72 | 51.58 | 51.71 | 31,315 | +0.08(+0.16%) |
Jun 14, 2016 | 51.63 | 51.66 | 51.61 | 51.63 | 32,461 | +0.06(+0.11%) |
Jun 13, 2016 | 51.58 | 51.60 | 51.52 | 51.57 | 42,651 | +0.04(+0.07%) |
Jun 10, 2016 | 51.47 | 51.55 | 51.38 | 51.53 | 34,980 | +0.12(+0.23%) |
Jun 09, 2016 | 51.33 | 51.51 | 51.33 | 51.41 | 53,323 | +0.07(+0.13%) |
Jun 08, 2016 | 51.37 | 51.40 | 51.30 | 51.35 | 61,030 | +0.10(+0.19%) |
Jun 07, 2016 | 51.23 | 51.36 | 51.21 | 51.25 | 79,274 | +0.03(+0.07%) |
Jun 06, 2016 | 51.20 | 51.29 | 51.14 | 51.21 | 142,254 | -0.00(-0.00%) |
Jun 03, 2016 | 51.17 | 51.22 | 51.17 | 51.22 | 28,114 | +0.08(+0.16%) |
Jun 02, 2016 | 51.05 | 51.14 | 51.05 | 51.13 | 45,983 | +0.05(+0.10%) |
Jun 01, 2016 | 51.07 | 51.11 | 51.06 | 51.08 | 34,165 | +0.01(+0.02%) |
May 31, 2016 | 51.05 | 51.07 | 50.98 | 51.07 | 53,721 | +0.01(+0.01%) |
May 27, 2016 | 51.06 | 51.06 | 51.06 | 51.06 | 28,013 | +0.01(+0.02%) |
May 26, 2016 | 51.08 | 51.09 | 51.04 | 51.05 | 48,161 | -0.01(-0.01%) |
May 25, 2016 | 51.00 | 51.09 | 51.00 | 51.06 | 36,191 | -0.01(-0.01%) |
May 24, 2016 | 51.09 | 51.09 | 51.01 | 51.07 | 38,507 | -0.05(-0.10%) |
May 23, 2016 | 51.11 | 51.12 | 51.06 | 51.12 | 24,088 | -0.03(-0.06%) |
May 20, 2016 | 51.12 | 51.15 | 51.07 | 51.15 | 70,522 | +0.02(+0.03%) |
May 19, 2016 | 51.19 | 51.21 | 51.11 | 51.13 | 68,185 | +0.00(+0.00%) |
May 18, 2016 | 51.33 | 51.33 | 51.09 | 51.13 | 44,232 | -0.17(-0.33%) |
May 17, 2016 | 51.30 | 51.33 | 51.22 | 51.30 | 63,822 | +0.10(+0.20%) |
May 16, 2016 | 51.24 | 51.24 | 51.18 | 51.20 | 36,078 | -0.04(-0.07%) |
May 13, 2016 | 51.26 | 51.26 | 51.15 | 51.24 | 49,870 | +0.03(+0.06%) |
May 12, 2016 | 51.20 | 51.21 | 51.13 | 51.21 | 45,508 | +0.01(+0.02%) |
May 11, 2016 | 51.19 | 51.23 | 51.09 | 51.20 | 48,514 | +0.09(+0.18%) |
May 10, 2016 | 51.19 | 51.19 | 51.10 | 51.10 | 134,060 | -0.06(-0.12%) |
May 09, 2016 | 51.17 | 51.19 | 51.07 | 51.17 | 78,629 | +0.05(+0.10%) |
May 06, 2016 | 51.15 | 51.15 | 51.09 | 51.12 | 38,596 | +0.01(+0.01%) |
May 05, 2016 | 51.12 | 51.12 | 51.05 | 51.11 | 93,243 | +0.03(+0.06%) |
May 04, 2016 | 51.07 | 51.11 | 50.98 | 51.08 | 40,809 | +0.01(+0.03%) |
May 03, 2016 | 51.01 | 51.06 | 51.01 | 51.06 | 80,051 | +0.14(+0.28%) |
May 02, 2016 | 50.98 | 50.98 | 50.92 | 50.92 | 60,397 | -0.05(-0.09%) |
Apr 29, 2016 | 50.93 | 50.97 | 50.88 | 50.97 | 37,124 | +0.00(+0.01%) |
Apr 28, 2016 | 51.01 | 51.01 | 50.86 | 50.96 | 78,005 | +0.07(+0.14%) |
Apr 27, 2016 | 50.85 | 50.90 | 50.80 | 50.89 | 32,181 | +0.08(+0.16%) |
Apr 26, 2016 | 50.79 | 50.90 | 50.79 | 50.81 | 63,250 | -0.02(-0.05%) |
Apr 25, 2016 | 50.84 | 50.85 | 50.80 | 50.83 | 41,095 | -0.04(-0.08%) |
Apr 22, 2016 | 50.88 | 50.88 | 50.82 | 50.87 | 30,561 | -0.01(-0.02%) |
Apr 21, 2016 | 50.94 | 50.94 | 50.87 | 50.88 | 32,184 | -0.04(-0.09%) |
Apr 20, 2016 | 51.00 | 51.00 | 50.90 | 50.93 | 26,916 | -0.01(-0.03%) |
Apr 19, 2016 | 50.95 | 50.95 | 50.90 | 50.94 | 24,086 | -0.03(-0.05%) |
Apr 18, 2016 | 50.93 | 50.96 | 50.91 | 50.96 | 54,789 | +0.03(+0.05%) |
Apr 15, 2016 | 50.93 | 50.95 | 50.91 | 50.94 | 32,005 | +0.02(+0.04%) |
Apr 14, 2016 | 50.88 | 50.93 | 50.87 | 50.92 | 23,751 | -0.01(-0.03%) |
Apr 13, 2016 | 50.90 | 50.94 | 50.87 | 50.93 | 62,144 | +0.05(+0.09%) |
Apr 12, 2016 | 50.89 | 50.90 | 50.86 | 50.89 | 40,065 | +0.00(+0.00%) |
Apr 11, 2016 | 50.93 | 50.93 | 50.87 | 50.89 | 50,384 | -0.04(-0.08%) |
Apr 08, 2016 | 50.93 | 50.93 | 50.86 | 50.93 | 23,121 | +0.04(+0.09%) |
Apr 07, 2016 | 50.89 | 50.91 | 50.78 | 50.88 | 67,139 | +0.12(+0.23%) |
Apr 06, 2016 | 50.75 | 50.78 | 50.70 | 50.77 | 74,699 | +0.06(+0.11%) |
Apr 05, 2016 | 50.74 | 50.75 | 50.65 | 50.71 | 22,442 | +0.11(+0.22%) |
Apr 04, 2016 | 50.66 | 50.66 | 50.58 | 50.60 | 28,036 | +0.01(+0.03%) |
Apr 01, 2016 | 50.57 | 50.62 | 50.50 | 50.59 | 92,602 | +0.08(+0.16%) |
Mar 31, 2016 | 50.49 | 50.58 | 50.49 | 50.51 | 71,046 | +0.04(+0.08%) |
Mar 30, 2016 | 50.46 | 50.50 | 50.40 | 50.47 | 89,897 | +0.00(+0.01%) |
Mar 29, 2016 | 50.46 | 50.47 | 50.40 | 50.47 | 53,928 | +0.09(+0.18%) |
Mar 28, 2016 | 50.43 | 50.44 | 50.34 | 50.37 | 66,780 | -0.03(-0.05%) |
Mar 24, 2016 | 50.36 | 50.40 | 50.40 | 50.40 | 72,513 | +0.05(+0.09%) |
Mar 23, 2016 | 50.26 | 50.36 | 50.26 | 50.35 | 55,164 | +0.14(+0.28%) |
Mar 22, 2016 | 50.32 | 50.37 | 50.21 | 50.21 | 62,585 | -0.08(-0.15%) |
Mar 21, 2016 | 50.28 | 50.29 | 50.25 | 50.29 | 57,845 | +0.01(+0.02%) |
Mar 18, 2016 | 50.27 | 50.29 | 50.22 | 50.28 | 23,135 | +0.07(+0.14%) |
Mar 17, 2016 | 50.15 | 50.27 | 50.15 | 50.21 | 38,235 | -0.00(-0.01%) |
Mar 16, 2016 | 50.16 | 50.22 | 50.10 | 50.22 | 65,436 | +0.10(+0.20%) |
Mar 15, 2016 | 50.17 | 50.17 | 50.11 | 50.11 | 37,907 | -0.06(-0.11%) |
Mar 14, 2016 | 50.24 | 50.24 | 50.11 | 50.17 | 105,363 | +0.01(+0.02%) |
Mar 11, 2016 | 50.24 | 50.24 | 50.14 | 50.16 | 69,666 | +0.00(+0.00%) |
Mar 10, 2016 | 50.17 | 50.19 | 50.15 | 50.16 | 92,037 | -0.03(-0.05%) |
Mar 09, 2016 | 50.09 | 50.19 | 50.09 | 50.19 | 58,837 | +0.04(+0.08%) |
Mar 08, 2016 | 50.14 | 50.17 | 50.08 | 50.14 | 56,628 | +0.10(+0.20%) |
Mar 07, 2016 | 50.04 | 50.06 | 49.99 | 50.04 | 37,118 | -0.04(-0.08%) |
Mar 04, 2016 | 50.17 | 50.20 | 50.05 | 50.08 | 93,721 | -0.10(-0.19%) |
Mar 03, 2016 | 50.15 | 50.22 | 50.15 | 50.18 | 41,563 | +0.01(+0.03%) |
Mar 02, 2016 | 50.28 | 50.28 | 50.09 | 50.17 | 61,059 | -0.06(-0.12%) |
Mar 01, 2016 | 50.30 | 50.39 | 50.23 | 50.23 | 76,424 | -0.08(-0.17%) |
Feb 29, 2016 | 50.29 | 50.32 | 50.27 | 50.32 | 24,838 | +0.03(+0.07%) |
Feb 26, 2016 | 50.29 | 50.32 | 50.26 | 50.28 | 78,769 | -0.09(-0.18%) |
Feb 25, 2016 | 50.34 | 50.39 | 50.32 | 50.37 | 55,580 | +0.03(+0.06%) |
Feb 24, 2016 | 50.40 | 50.40 | 50.31 | 50.34 | 94,905 | +0.02(+0.04%) |
Feb 23, 2016 | 50.35 | 50.40 | 50.32 | 50.32 | 81,055 | -0.10(-0.19%) |
Feb 22, 2016 | 50.43 | 50.43 | 50.36 | 50.42 | 28,633 | -0.02(-0.04%) |
Feb 19, 2016 | 50.44 | 50.44 | 50.35 | 50.44 | 30,387 | -0.07(-0.13%) |
Feb 18, 2016 | 50.40 | 50.51 | 50.34 | 50.51 | 63,353 | +0.07(+0.13%) |
Feb 17, 2016 | 50.36 | 50.47 | 50.36 | 50.44 | 132,987 | -0.10(-0.19%) |
Feb 16, 2016 | 50.46 | 50.54 | 50.46 | 50.54 | 69,827 | -0.02(-0.04%) |
Feb 12, 2016 | 50.62 | 50.56 | 50.56 | 50.56 | 45,195 | -0.12(-0.23%) |
Feb 11, 2016 | 50.70 | 50.74 | 50.61 | 50.68 | 67,799 | +0.12(+0.24%) |
Feb 10, 2016 | 50.54 | 50.57 | 50.47 | 50.55 | 56,067 | +0.01(+0.02%) |
Feb 09, 2016 | 50.59 | 50.59 | 50.47 | 50.54 | 45,734 | +0.01(+0.02%) |
Feb 08, 2016 | 50.43 | 50.54 | 50.43 | 50.54 | 74,115 | +0.11(+0.21%) |
Feb 05, 2016 | 50.44 | 50.45 | 50.37 | 50.43 | 27,098 | +0.02(+0.04%) |
Feb 04, 2016 | 50.44 | 50.44 | 50.33 | 50.41 | 52,651 | +0.00(+0.00%) |
Feb 03, 2016 | 50.43 | 50.48 | 50.32 | 50.41 | 70,752 | +0.02(+0.04%) |
Feb 02, 2016 | 50.40 | 50.40 | 50.27 | 50.39 | 48,209 | +0.07(+0.14%) |
Feb 01, 2016 | 50.33 | 50.33 | 50.23 | 50.32 | 54,025 | +0.01(+0.02%) |
Jan 29, 2016 | 50.33 | 50.33 | 50.22 | 50.31 | 88,690 | +0.09(+0.18%) |
Jan 28, 2016 | 50.26 | 50.26 | 50.13 | 50.22 | 62,775 | -0.01(-0.03%) |
Jan 27, 2016 | 50.28 | 50.28 | 50.17 | 50.23 | 73,257 | +0.09(+0.18%) |
Jan 26, 2016 | 50.26 | 50.26 | 50.14 | 50.14 | 55,392 | -0.11(-0.23%) |
Jan 25, 2016 | 50.27 | 50.27 | 50.24 | 50.25 | 27,514 | +0.02(+0.03%) |
Jan 22, 2016 | 50.32 | 50.34 | 50.18 | 50.24 | 63,961 | -0.10(-0.19%) |
Jan 21, 2016 | 50.41 | 50.41 | 50.23 | 50.33 | 93,012 | -0.04(-0.08%) |
Jan 20, 2016 | 50.35 | 50.39 | 50.30 | 50.37 | 121,072 | +0.14(+0.28%) |
Jan 19, 2016 | 50.22 | 50.27 | 50.17 | 50.23 | 71,228 | -0.06(-0.13%) |
Jan 15, 2016 | 50.26 | 50.30 | 50.30 | 50.30 | 55,954 | +0.15(+0.31%) |
Jan 14, 2016 | 50.21 | 50.21 | 50.09 | 50.14 | 39,594 | -0.04(-0.08%) |
Jan 13, 2016 | 50.17 | 50.19 | 50.13 | 50.19 | 105,969 | +0.02(+0.03%) |
Jan 12, 2016 | 50.15 | 50.22 | 50.10 | 50.17 | 52,879 | +0.01(+0.03%) |
Jan 11, 2016 | 50.21 | 50.21 | 50.15 | 50.16 | 40,379 | -0.07(-0.14%) |
Jan 08, 2016 | 50.24 | 50.26 | 50.16 | 50.23 | 48,858 | +0.02(+0.04%) |
Jan 07, 2016 | 50.23 | 50.26 | 50.17 | 50.21 | 123,225 | -0.03(-0.06%) |
Jan 06, 2016 | 50.11 | 50.24 | 50.08 | 50.24 | 90,219 | +0.24(+0.47%) |
Jan 05, 2016 | 49.95 | 50.00 | 49.93 | 50.00 | 43,959 | +0.05(+0.11%) |