Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 50.28 | 50.29 | 50.23 | 50.23 | 393,355 | -0.04(-0.08%) |
May 30, 2017 | 50.27 | 50.28 | 50.25 | 50.27 | 217,707 | +0.01(+0.02%) |
May 26, 2017 | 50.25 | 50.26 | 50.25 | 50.26 | 151,783 | +0.00(+0.00%) |
May 25, 2017 | 50.24 | 50.26 | 50.24 | 50.26 | 244,480 | +0.01(+0.02%) |
May 24, 2017 | 50.26 | 50.26 | 50.25 | 50.25 | 429,504 | -0.01(-0.01%) |
May 23, 2017 | 50.24 | 50.26 | 50.24 | 50.26 | 402,714 | +0.01(+0.01%) |
May 22, 2017 | 50.25 | 50.26 | 50.23 | 50.25 | 271,336 | +0.01(+0.02%) |
May 19, 2017 | 50.22 | 50.26 | 50.22 | 50.24 | 281,748 | +0.02(+0.04%) |
May 18, 2017 | 50.25 | 50.25 | 50.22 | 50.22 | 203,582 | -0.02(-0.04%) |
May 17, 2017 | 50.24 | 50.25 | 50.23 | 50.24 | 226,396 | +0.01(+0.02%) |
May 16, 2017 | 50.22 | 50.25 | 50.22 | 50.23 | 550,274 | -0.01(-0.02%) |
May 15, 2017 | 50.24 | 50.25 | 50.21 | 50.24 | 270,248 | +0.02(+0.04%) |
May 12, 2017 | 50.23 | 50.23 | 50.21 | 50.22 | 180,074 | +0.00(+0.00%) |
May 11, 2017 | 50.22 | 50.23 | 50.21 | 50.22 | 282,961 | +0.02(+0.04%) |
May 10, 2017 | 50.20 | 50.22 | 50.20 | 50.20 | 166,111 | -0.02(-0.04%) |
May 09, 2017 | 50.22 | 50.23 | 50.20 | 50.22 | 218,305 | +0.00(+0.00%) |
May 08, 2017 | 50.22 | 50.22 | 50.20 | 50.22 | 211,225 | +0.01(+0.02%) |
May 05, 2017 | 50.22 | 50.22 | 50.20 | 50.21 | 322,405 | -0.01(-0.02%) |
May 04, 2017 | 50.21 | 50.22 | 50.19 | 50.22 | 2,069,632 | +0.01(+0.02%) |
May 03, 2017 | 50.21 | 50.22 | 50.19 | 50.21 | 185,697 | +0.00(+0.00%) |
May 02, 2017 | 50.20 | 50.22 | 50.19 | 50.21 | 136,741 | +0.02(+0.04%) |
May 01, 2017 | 50.24 | 50.24 | 50.18 | 50.19 | 210,436 | -0.07(-0.14%) |
Apr 28, 2017 | 50.26 | 50.26 | 50.24 | 50.26 | 129,820 | +0.01(+0.02%) |
Apr 27, 2017 | 50.25 | 50.26 | 50.23 | 50.25 | 192,489 | +0.00(+0.00%) |
Apr 26, 2017 | 50.23 | 50.25 | 50.23 | 50.25 | 163,831 | +0.02(+0.05%) |
Apr 25, 2017 | 50.22 | 50.23 | 50.20 | 50.23 | 256,346 | +0.01(+0.01%) |
Apr 24, 2017 | 50.21 | 50.23 | 50.19 | 50.22 | 279,966 | +0.00(+0.00%) |
Apr 21, 2017 | 50.22 | 50.24 | 50.21 | 50.22 | 290,012 | +0.01(+0.02%) |
Apr 20, 2017 | 50.23 | 50.24 | 50.21 | 50.21 | 256,716 | -0.02(-0.04%) |
Apr 19, 2017 | 50.23 | 50.23 | 50.22 | 50.23 | 136,652 | +0.00(+0.00%) |
Apr 18, 2017 | 50.20 | 50.23 | 50.19 | 50.23 | 201,357 | +0.03(+0.06%) |
Apr 17, 2017 | 50.21 | 50.21 | 50.18 | 50.20 | 241,577 | +0.01(+0.02%) |
Apr 13, 2017 | 50.21 | 50.23 | 50.18 | 50.19 | 340,689 | -0.04(-0.08%) |
Apr 12, 2017 | 50.21 | 50.23 | 50.19 | 50.23 | 203,012 | +0.05(+0.10%) |
Apr 11, 2017 | 50.22 | 50.22 | 50.18 | 50.18 | 424,826 | -0.03(-0.06%) |
Apr 10, 2017 | 50.20 | 50.21 | 50.19 | 50.21 | 277,926 | +0.02(+0.04%) |
Apr 07, 2017 | 50.20 | 50.23 | 50.18 | 50.19 | 323,536 | -0.03(-0.05%) |
Apr 06, 2017 | 50.20 | 50.22 | 50.19 | 50.22 | 222,810 | +0.02(+0.03%) |
Apr 05, 2017 | 50.20 | 50.22 | 50.20 | 50.20 | 149,994 | +0.01(+0.02%) |
Apr 04, 2017 | 50.22 | 50.22 | 50.18 | 50.19 | 719,939 | -0.01(-0.01%) |
Apr 03, 2017 | 50.19 | 50.20 | 50.18 | 50.20 | 1,287,053 | -0.05(-0.11%) |
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%) |