Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |