Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 50.14 | 50.18 | 50.14 | 50.18 | 455,653 | +0.04(+0.08%) |
Jul 28, 2016 | 50.14 | 50.17 | 50.14 | 50.14 | 483,618 | -0.02(-0.04%) |
Jul 27, 2016 | 50.13 | 50.16 | 50.13 | 50.16 | 498,721 | +0.00(+0.00%) |
Jul 26, 2016 | 50.16 | 50.16 | 50.13 | 50.16 | 214,477 | +0.02(+0.04%) |
Jul 25, 2016 | 50.13 | 50.16 | 50.12 | 50.14 | 676,697 | -0.01(-0.02%) |
Jul 22, 2016 | 50.15 | 50.16 | 50.13 | 50.15 | 219,633 | -0.01(-0.02%) |
Jul 21, 2016 | 50.13 | 50.16 | 50.12 | 50.16 | 280,761 | +0.00(+0.00%) |
Jul 20, 2016 | 50.14 | 50.16 | 50.12 | 50.16 | 557,767 | +0.03(+0.06%) |
Jul 19, 2016 | 50.15 | 50.15 | 50.12 | 50.13 | 342,499 | -0.02(-0.04%) |
Jul 18, 2016 | 50.13 | 50.15 | 50.11 | 50.15 | 322,442 | +0.02(+0.04%) |
Jul 15, 2016 | 50.11 | 50.13 | 50.09 | 50.13 | 312,937 | +0.02(+0.04%) |
Jul 14, 2016 | 50.08 | 50.11 | 50.06 | 50.11 | 818,217 | +0.02(+0.04%) |
Jul 13, 2016 | 50.09 | 50.15 | 50.08 | 50.09 | 1,207,281 | +0.01(+0.02%) |
Jul 12, 2016 | 50.10 | 50.13 | 50.07 | 50.08 | 243,616 | -0.03(-0.06%) |
Jul 11, 2016 | 50.13 | 50.14 | 50.09 | 50.11 | 560,681 | -0.03(-0.06%) |
Jul 08, 2016 | 50.12 | 50.14 | 50.11 | 50.14 | 318,869 | +0.05(+0.10%) |
Jul 07, 2016 | 50.13 | 50.13 | 50.08 | 50.09 | 1,116,912 | -0.03(-0.06%) |
Jul 06, 2016 | 50.09 | 50.13 | 50.09 | 50.12 | 492,509 | +0.03(+0.06%) |
Jul 05, 2016 | 50.09 | 50.12 | 50.06 | 50.09 | 5,281,312 | -0.04(-0.08%) |
Jul 01, 2016 | 50.08 | 50.13 | 50.13 | 50.13 | 338,300 | -0.04(-0.08%) |
Jun 30, 2016 | 50.12 | 50.17 | 50.12 | 50.17 | 667,277 | +0.01(+0.02%) |
Jun 29, 2016 | 50.12 | 50.17 | 50.12 | 50.16 | 1,230,259 | +0.02(+0.04%) |
Jun 28, 2016 | 50.16 | 50.16 | 50.11 | 50.14 | 240,333 | +0.00(+0.00%) |
Jun 27, 2016 | 50.11 | 50.16 | 50.10 | 50.14 | 363,750 | +0.03(+0.06%) |
Jun 24, 2016 | 50.14 | 50.17 | 50.10 | 50.11 | 987,958 | -0.05(-0.11%) |
Jun 23, 2016 | 50.12 | 50.17 | 50.12 | 50.16 | 821,208 | +0.02(+0.05%) |
Jun 22, 2016 | 50.12 | 50.14 | 50.11 | 50.14 | 91,949 | +0.01(+0.02%) |
Jun 21, 2016 | 50.14 | 50.14 | 50.10 | 50.13 | 170,299 | +0.01(+0.02%) |
Jun 20, 2016 | 50.15 | 50.15 | 50.10 | 50.12 | 778,542 | -0.04(-0.07%) |
Jun 17, 2016 | 50.15 | 50.16 | 50.13 | 50.16 | 116,021 | +0.01(+0.01%) |
Jun 16, 2016 | 50.15 | 50.16 | 50.12 | 50.15 | 148,609 | +0.00(+0.01%) |
Jun 15, 2016 | 50.12 | 50.16 | 50.12 | 50.15 | 425,649 | +0.01(+0.02%) |
Jun 14, 2016 | 50.13 | 50.15 | 50.12 | 50.13 | 239,393 | +0.00(+0.01%) |
Jun 13, 2016 | 50.10 | 50.13 | 50.10 | 50.13 | 154,750 | +0.01(+0.02%) |
Jun 10, 2016 | 50.12 | 50.13 | 50.10 | 50.12 | 123,538 | +0.00(+0.00%) |
Jun 09, 2016 | 50.11 | 50.14 | 50.10 | 50.12 | 292,177 | +0.00(+0.01%) |
Jun 08, 2016 | 50.11 | 50.12 | 50.10 | 50.12 | 218,029 | +0.01(+0.01%) |
Jun 07, 2016 | 50.11 | 50.11 | 50.10 | 50.11 | 233,947 | +0.01(+0.01%) |
Jun 06, 2016 | 50.09 | 50.11 | 50.09 | 50.10 | 300,101 | +0.00(+0.01%) |
Jun 03, 2016 | 50.06 | 50.10 | 50.06 | 50.10 | 534,693 | +0.03(+0.06%) |
Jun 02, 2016 | 50.08 | 50.09 | 50.04 | 50.07 | 2,245,820 | +0.01(+0.02%) |
Jun 01, 2016 | 50.07 | 50.08 | 50.05 | 50.06 | 112,625 | -0.03(-0.06%) |
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%) |