Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 50.25 | 50.25 | 50.23 | 50.25 | 287,379 | +0.00(+0.00%) |
Mar 30, 2017 | 50.24 | 50.25 | 50.22 | 50.25 | 150,758 | +0.02(+0.04%) |
Mar 29, 2017 | 50.24 | 50.24 | 50.22 | 50.23 | 158,030 | +0.01(+0.02%) |
Mar 28, 2017 | 50.24 | 50.25 | 50.21 | 50.22 | 557,082 | -0.02(-0.04%) |
Mar 27, 2017 | 50.24 | 50.24 | 50.20 | 50.24 | 180,839 | +0.00(+0.00%) |
Mar 24, 2017 | 50.22 | 50.24 | 50.21 | 50.24 | 301,346 | +0.03(+0.06%) |
Mar 23, 2017 | 50.23 | 50.24 | 50.20 | 50.21 | 174,031 | -0.01(-0.02%) |
Mar 22, 2017 | 50.23 | 50.24 | 50.17 | 50.22 | 441,666 | +0.00(+0.00%) |
Mar 21, 2017 | 50.21 | 50.23 | 50.21 | 50.22 | 220,253 | -0.01(-0.02%) |
Mar 20, 2017 | 50.22 | 50.23 | 50.20 | 50.23 | 206,754 | +0.01(+0.03%) |
Mar 17, 2017 | 50.19 | 50.22 | 50.19 | 50.22 | 232,455 | +0.02(+0.04%) |
Mar 16, 2017 | 50.21 | 50.22 | 50.19 | 50.20 | 198,298 | -0.02(-0.03%) |
Mar 15, 2017 | 50.20 | 50.21 | 50.18 | 50.21 | 136,035 | +0.02(+0.04%) |
Mar 14, 2017 | 50.19 | 50.20 | 50.17 | 50.19 | 284,031 | +0.00(+0.00%) |
Mar 13, 2017 | 50.19 | 50.19 | 50.17 | 50.19 | 271,677 | +0.01(+0.02%) |
Mar 10, 2017 | 50.17 | 50.19 | 50.15 | 50.18 | 615,698 | +0.02(+0.04%) |
Mar 09, 2017 | 50.16 | 50.17 | 50.15 | 50.16 | 162,297 | -0.01(-0.01%) |
Mar 08, 2017 | 50.17 | 50.17 | 50.16 | 50.16 | 288,607 | -0.02(-0.03%) |
Mar 07, 2017 | 50.17 | 50.18 | 50.15 | 50.18 | 252,957 | +0.02(+0.05%) |
Mar 06, 2017 | 50.16 | 50.17 | 50.15 | 50.16 | 1,151,936 | +0.01(+0.01%) |
Mar 03, 2017 | 50.16 | 50.16 | 50.14 | 50.15 | 209,000 | -0.01(-0.01%) |
Mar 02, 2017 | 50.17 | 50.17 | 50.13 | 50.16 | 1,599,247 | -0.02(-0.03%) |
Mar 01, 2017 | 50.17 | 50.17 | 50.15 | 50.17 | 344,508 | -0.05(-0.11%) |
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%) |