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