Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 50.22 | 50.24 | 50.21 | 50.23 | 438,508 | +0.00(+0.00%) |
Feb 27, 2017 | 50.23 | 50.23 | 50.21 | 50.23 | 159,205 | +0.01(+0.01%) |
Feb 24, 2017 | 50.22 | 50.23 | 50.21 | 50.22 | 258,846 | +0.00(+0.00%) |
Feb 23, 2017 | 50.23 | 50.23 | 50.21 | 50.22 | 1,179,924 | +0.00(+0.01%) |
Feb 22, 2017 | 50.20 | 50.23 | 50.20 | 50.22 | 249,181 | +0.01(+0.02%) |
Feb 21, 2017 | 50.20 | 50.21 | 50.20 | 50.20 | 244,686 | -0.01(-0.01%) |
Feb 17, 2017 | 50.21 | 50.21 | 50.21 | 0 | +0.01(+0.02%) | |
Feb 16, 2017 | 50.21 | 50.21 | 50.19 | 50.20 | 856,888 | +0.01(+0.01%) |
Feb 15, 2017 | 50.19 | 50.22 | 50.18 | 50.20 | 2,303,566 | -0.02(-0.04%) |
Feb 14, 2017 | 50.16 | 50.22 | 50.16 | 50.22 | 1,276,645 | +0.05(+0.09%) |
Feb 13, 2017 | 50.16 | 50.18 | 50.16 | 50.17 | 294,684 | +0.01(+0.01%) |
Feb 10, 2017 | 50.18 | 50.19 | 50.16 | 50.16 | 347,970 | -0.02(-0.04%) |
Feb 09, 2017 | 50.16 | 50.19 | 50.16 | 50.19 | 377,911 | +0.01(+0.02%) |
Feb 08, 2017 | 50.19 | 50.19 | 50.14 | 50.17 | 571,094 | +0.02(+0.03%) |
Feb 07, 2017 | 50.19 | 50.19 | 50.15 | 50.16 | 947,021 | -0.01(-0.02%) |
Feb 06, 2017 | 50.18 | 50.18 | 50.14 | 50.17 | 420,177 | +0.02(+0.04%) |
Feb 03, 2017 | 50.16 | 50.18 | 50.13 | 50.15 | 2,601,162 | +0.01(+0.02%) |
Feb 02, 2017 | 50.14 | 50.17 | 50.12 | 50.14 | 612,918 | -0.02(-0.04%) |
Feb 01, 2017 | 50.19 | 50.19 | 50.13 | 50.16 | 584,050 | -0.07(-0.14%) |
Jan 31, 2017 | 50.20 | 50.24 | 50.20 | 50.23 | 539,711 | +0.01(+0.02%) |
Jan 30, 2017 | 50.19 | 50.22 | 50.19 | 50.22 | 354,958 | +0.01(+0.02%) |
Jan 27, 2017 | 50.21 | 50.22 | 50.20 | 50.21 | 390,399 | -0.01(-0.01%) |
Jan 26, 2017 | 50.17 | 50.22 | 50.17 | 50.22 | 350,860 | +0.04(+0.07%) |
Jan 25, 2017 | 50.18 | 50.22 | 50.17 | 50.18 | 506,985 | -0.03(-0.06%) |
Jan 24, 2017 | 50.20 | 50.21 | 50.17 | 50.21 | 433,497 | +0.01(+0.02%) |
Jan 23, 2017 | 50.18 | 50.20 | 50.16 | 50.20 | 267,465 | +0.02(+0.04%) |
Jan 20, 2017 | 50.15 | 50.18 | 50.14 | 50.18 | 248,049 | +0.02(+0.05%) |
Jan 19, 2017 | 50.16 | 50.18 | 50.15 | 50.16 | 191,821 | -0.02(-0.04%) |
Jan 18, 2017 | 50.16 | 50.18 | 50.16 | 50.17 | 199,271 | +0.00(+0.00%) |
Jan 17, 2017 | 50.13 | 50.18 | 50.13 | 50.17 | 406,906 | +0.04(+0.09%) |
Jan 13, 2017 | 50.13 | 50.13 | 50.13 | 0 | -0.02(-0.04%) | |
Jan 12, 2017 | 50.17 | 50.17 | 50.15 | 50.15 | 272,476 | -0.01(-0.02%) |
Jan 11, 2017 | 50.15 | 50.17 | 50.15 | 50.16 | 240,314 | -0.01(-0.02%) |
Jan 10, 2017 | 50.16 | 50.17 | 50.14 | 50.17 | 354,646 | +0.01(+0.02%) |
Jan 09, 2017 | 50.16 | 50.18 | 50.14 | 50.16 | 507,487 | +0.00(+0.00%) |
Jan 06, 2017 | 50.15 | 50.18 | 50.14 | 50.16 | 228,357 | -0.01(-0.01%) |
Jan 05, 2017 | 50.16 | 50.18 | 50.15 | 50.16 | 327,746 | -0.01(-0.01%) |
Jan 04, 2017 | 50.16 | 50.19 | 50.15 | 50.17 | 4,256,764 | +0.00(+0.00%) |
Jan 03, 2017 | 50.17 | 50.17 | 50.14 | 50.17 | 3,058,704 | -0.01(-0.02%) |
Dec 30, 2016 | 50.18 | 50.18 | 50.18 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 50.16 | 50.18 | 50.14 | 50.18 | 486,938 | +0.02(+0.04%) |
Dec 28, 2016 | 50.15 | 50.16 | 50.14 | 50.16 | 263,923 | +0.02(+0.05%) |
Dec 27, 2016 | 50.15 | 50.15 | 50.12 | 50.13 | 702,936 | -0.01(-0.01%) |
Dec 23, 2016 | 50.14 | 50.14 | 50.14 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 50.15 | 50.15 | 50.14 | 50.14 | 415,803 | -0.05(-0.10%) |
Dec 21, 2016 | 50.19 | 50.19 | 50.17 | 50.19 | 482,911 | +0.00(+0.00%) |
Dec 20, 2016 | 50.17 | 50.19 | 50.14 | 50.19 | 328,804 | +0.03(+0.06%) |
Dec 19, 2016 | 50.17 | 50.18 | 50.15 | 50.16 | 317,622 | +0.00(+0.00%) |
Dec 16, 2016 | 50.16 | 50.17 | 50.15 | 50.16 | 330,446 | -0.02(-0.04%) |
Dec 15, 2016 | 50.18 | 50.19 | 50.16 | 50.18 | 516,971 | -0.01(-0.02%) |
Dec 14, 2016 | 50.16 | 50.19 | 50.15 | 50.19 | 425,184 | +0.01(+0.02%) |
Dec 13, 2016 | 50.17 | 50.18 | 50.16 | 50.18 | 362,303 | +0.01(+0.02%) |
Dec 12, 2016 | 50.18 | 50.18 | 50.15 | 50.17 | 285,361 | -0.01(-0.02%) |
Dec 09, 2016 | 50.16 | 50.18 | 50.14 | 50.18 | 337,344 | +0.01(+0.02%) |
Dec 08, 2016 | 50.17 | 50.19 | 50.16 | 50.17 | 436,708 | +0.00(+0.00%) |
Dec 07, 2016 | 50.17 | 50.18 | 50.16 | 50.17 | 286,314 | +0.00(+0.00%) |
Dec 06, 2016 | 50.18 | 50.18 | 50.14 | 50.17 | 255,054 | +0.01(+0.01%) |
Dec 05, 2016 | 50.13 | 50.17 | 50.13 | 50.16 | 2,382,302 | +0.01(+0.01%) |
Dec 02, 2016 | 50.16 | 50.16 | 50.13 | 50.16 | 1,076,534 | +0.00(+0.00%) |