Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 50.07 | 50.07 | 50.02 | 50.05 | 913,466 | +0.02(+0.04%) |
Jan 30, 2017 | 50.06 | 50.06 | 50.03 | 50.03 | 770,538 | -0.03(-0.06%) |
Jan 27, 2017 | 50.06 | 50.06 | 50.04 | 50.06 | 879,409 | +0.00(+0.00%) |
Jan 26, 2017 | 50.05 | 50.06 | 50.03 | 50.06 | 1,046,502 | +0.03(+0.06%) |
Jan 25, 2017 | 50.05 | 50.05 | 50.01 | 50.03 | 709,533 | +0.00(+0.00%) |
Jan 24, 2017 | 50.04 | 50.04 | 50.02 | 50.03 | 615,032 | -0.01(-0.02%) |
Jan 23, 2017 | 50.05 | 50.05 | 50.02 | 50.04 | 732,440 | +0.00(+0.00%) |
Jan 20, 2017 | 50.04 | 50.04 | 50.03 | 50.04 | 588,045 | +0.00(+0.00%) |
Jan 19, 2017 | 50.05 | 50.07 | 50.03 | 50.04 | 1,523,901 | +0.03(+0.06%) |
Jan 18, 2017 | 50.02 | 50.04 | 50.00 | 50.01 | 811,701 | +0.02(+0.04%) |
Jan 17, 2017 | 50.00 | 50.03 | 49.98 | 49.99 | 1,079,577 | +0.02(+0.04%) |
Jan 13, 2017 | 49.97 | 49.97 | 49.97 | 0 | -0.06(-0.12%) | |
Jan 12, 2017 | 50.01 | 50.03 | 49.98 | 50.03 | 913,720 | +0.05(+0.10%) |
Jan 11, 2017 | 50.03 | 50.03 | 49.98 | 49.98 | 1,744,014 | -0.04(-0.08%) |
Jan 10, 2017 | 50.04 | 50.04 | 50.01 | 50.02 | 603,819 | -0.01(-0.02%) |
Jan 09, 2017 | 50.01 | 50.03 | 49.99 | 50.03 | 600,121 | +0.01(+0.02%) |
Jan 06, 2017 | 50.02 | 50.02 | 49.98 | 50.02 | 892,976 | +0.00(+0.00%) |
Jan 05, 2017 | 50.00 | 50.02 | 49.98 | 50.02 | 893,649 | +0.02(+0.04%) |
Jan 04, 2017 | 50.02 | 50.02 | 49.98 | 50.00 | 1,088,378 | -0.03(-0.06%) |
Jan 03, 2017 | 50.04 | 50.05 | 49.97 | 50.03 | 5,615,726 | +0.03(+0.06%) |
Dec 30, 2016 | 50.00 | 50.00 | 50.00 | 0 | -0.02(-0.04%) | |
Dec 29, 2016 | 50.02 | 50.03 | 49.99 | 50.02 | 866,791 | +0.00(+0.00%) |
Dec 28, 2016 | 50.01 | 50.04 | 49.99 | 50.02 | 974,863 | +0.03(+0.06%) |
Dec 27, 2016 | 50.00 | 50.02 | 49.97 | 49.99 | 752,998 | +0.00(+0.00%) |
Dec 23, 2016 | 49.99 | 49.99 | 49.99 | 0 | +0.01(+0.02%) | |
Dec 22, 2016 | 49.99 | 50.02 | 49.97 | 49.98 | 610,620 | +0.01(+0.03%) |
Dec 21, 2016 | 49.93 | 49.96 | 49.92 | 49.96 | 568,854 | +0.00(+0.00%) |
Dec 20, 2016 | 49.94 | 49.96 | 49.93 | 49.96 | 1,396,163 | +0.04(+0.08%) |
Dec 19, 2016 | 49.89 | 49.94 | 49.86 | 49.93 | 747,006 | -0.02(-0.04%) |
Dec 16, 2016 | 49.93 | 49.94 | 49.92 | 49.94 | 629,486 | +0.02(+0.04%) |
Dec 15, 2016 | 49.93 | 49.95 | 49.91 | 49.93 | 1,361,540 | +0.04(+0.08%) |
Dec 14, 2016 | 49.94 | 49.96 | 49.89 | 49.89 | 4,123,725 | -0.03(-0.06%) |
Dec 13, 2016 | 49.94 | 49.97 | 49.92 | 49.92 | 1,502,859 | -0.01(-0.02%) |
Dec 12, 2016 | 49.92 | 49.93 | 49.91 | 49.93 | 712,972 | +0.02(+0.04%) |
Dec 09, 2016 | 49.96 | 49.96 | 49.90 | 49.91 | 731,865 | -0.03(-0.06%) |
Dec 08, 2016 | 49.93 | 49.96 | 49.93 | 49.93 | 602,050 | +0.01(+0.02%) |
Dec 07, 2016 | 49.96 | 49.97 | 49.93 | 49.93 | 1,474,310 | -0.03(-0.06%) |
Dec 06, 2016 | 49.93 | 49.97 | 49.92 | 49.95 | 1,248,111 | +0.01(+0.02%) |
Dec 05, 2016 | 49.95 | 49.93 | 49.94 | 2,110,436 | +0.01(+0.02%) | |
Dec 02, 2016 | 49.94 | 49.97 | 49.91 | 49.93 | 1,891,434 | -0.02(-0.04%) |
Dec 01, 2016 | 49.93 | 49.98 | 49.91 | 49.95 | 1,125,665 | +0.06(+0.12%) |
Nov 30, 2016 | 49.97 | 49.99 | 49.89 | 49.90 | 1,755,407 | -0.09(-0.18%) |
Nov 29, 2016 | 50.00 | 50.00 | 49.98 | 49.99 | 792,447 | +0.01(+0.02%) |
Nov 28, 2016 | 49.95 | 49.99 | 49.94 | 49.98 | 441,314 | +0.05(+0.10%) |
Nov 25, 2016 | 49.98 | 49.99 | 49.91 | 49.93 | 333,635 | -0.05(-0.10%) |
Nov 23, 2016 | 49.98 | 49.98 | 49.98 | 0 | +0.05(+0.10%) | |
Nov 22, 2016 | 49.98 | 49.98 | 49.93 | 49.93 | 417,205 | -0.01(-0.02%) |
Nov 21, 2016 | 49.93 | 49.99 | 49.91 | 49.94 | 562,890 | +0.01(+0.02%) |
Nov 18, 2016 | 49.92 | 49.95 | 49.90 | 49.93 | 3,426,609 | +0.01(+0.02%) |
Nov 17, 2016 | 49.91 | 49.93 | 49.88 | 49.92 | 489,654 | +0.00(+0.00%) |
Nov 16, 2016 | 49.89 | 49.93 | 49.87 | 49.92 | 631,748 | +0.02(+0.04%) |
Nov 15, 2016 | 49.90 | 49.92 | 49.88 | 49.90 | 1,297,774 | +0.01(+0.02%) |
Nov 14, 2016 | 49.91 | 49.91 | 49.85 | 49.89 | 885,592 | -0.02(-0.04%) |
Nov 11, 2016 | 49.87 | 49.91 | 49.85 | 49.91 | 765,156 | +0.04(+0.08%) |
Nov 10, 2016 | 49.88 | 49.93 | 49.85 | 49.87 | 1,146,409 | +0.02(+0.04%) |
Nov 09, 2016 | 49.87 | 49.91 | 49.84 | 49.85 | 410,727 | -0.01(-0.02%) |
Nov 08, 2016 | 49.88 | 49.89 | 49.85 | 49.86 | 837,084 | +0.01(+0.02%) |
Nov 07, 2016 | 49.88 | 49.89 | 49.84 | 49.85 | 303,505 | -0.04(-0.08%) |
Nov 04, 2016 | 49.86 | 49.91 | 49.86 | 49.89 | 299,949 | +0.02(+0.04%) |
Nov 03, 2016 | 49.84 | 49.87 | 49.83 | 49.87 | 176,205 | +0.04(+0.08%) |
Nov 02, 2016 | 49.84 | 49.90 | 49.83 | 49.83 | 249,481 | -0.01(-0.02%) |
Nov 01, 2016 | 49.85 | 49.89 | 49.83 | 49.84 | 428,843 | -0.03(-0.06%) |
Oct 31, 2016 | 49.83 | 49.87 | 49.81 | 49.87 | 1,372,457 | +0.00(+0.00%) |
Oct 28, 2016 | 49.81 | 49.87 | 49.80 | 49.87 | 358,485 | +0.06(+0.12%) |
Oct 27, 2016 | 49.83 | 49.83 | 49.80 | 49.81 | 218,774 | -0.02(-0.04%) |
Oct 26, 2016 | 49.80 | 49.84 | 49.79 | 49.83 | 346,637 | +0.05(+0.10%) |
Oct 25, 2016 | 49.82 | 49.83 | 49.78 | 49.78 | 320,876 | -0.04(-0.08%) |
Oct 24, 2016 | 49.80 | 49.82 | 49.79 | 49.82 | 299,895 | +0.03(+0.06%) |
Oct 21, 2016 | 49.81 | 49.83 | 49.79 | 49.79 | 468,484 | +0.02(+0.04%) |
Oct 20, 2016 | 49.80 | 49.82 | 49.77 | 49.77 | 2,172,607 | -0.06(-0.12%) |
Oct 19, 2016 | 49.81 | 49.83 | 49.80 | 49.83 | 294,442 | +0.04(+0.08%) |
Oct 18, 2016 | 49.80 | 49.84 | 49.79 | 49.79 | 245,870 | -0.01(-0.02%) |
Oct 17, 2016 | 49.80 | 49.81 | 49.79 | 49.80 | 339,523 | +0.01(+0.02%) |
Oct 14, 2016 | 49.80 | 49.82 | 49.79 | 49.79 | 556,989 | -0.01(-0.02%) |
Oct 13, 2016 | 49.79 | 49.84 | 49.76 | 49.80 | 654,736 | +0.00(+0.00%) |
Oct 12, 2016 | 49.78 | 49.80 | 49.77 | 49.80 | 438,035 | +0.02(+0.04%) |
Oct 11, 2016 | 49.77 | 49.81 | 49.76 | 49.78 | 659,657 | +0.01(+0.02%) |
Oct 10, 2016 | 49.78 | 49.81 | 49.77 | 49.77 | 203,782 | -0.01(-0.02%) |
Oct 07, 2016 | 49.79 | 49.80 | 49.77 | 49.78 | 309,590 | -0.01(-0.02%) |
Oct 06, 2016 | 49.79 | 49.80 | 49.75 | 49.79 | 283,385 | +0.00(+0.00%) |
Oct 05, 2016 | 49.80 | 49.80 | 49.76 | 49.79 | 1,308,656 | -0.01(-0.02%) |
Oct 04, 2016 | 49.81 | 49.84 | 49.77 | 49.80 | 456,848 | +0.01(+0.02%) |
Oct 03, 2016 | 49.83 | 49.84 | 49.76 | 49.79 | 313,929 | -0.01(-0.03%) |
Sep 30, 2016 | 49.82 | 49.82 | 49.77 | 49.80 | 304,066 | -0.01(-0.02%) |
Sep 29, 2016 | 49.81 | 49.82 | 49.79 | 49.81 | 844,495 | -0.03(-0.06%) |
Sep 28, 2016 | 49.82 | 49.85 | 49.79 | 49.84 | 1,049,514 | +0.02(+0.04%) |
Sep 27, 2016 | 49.82 | 49.83 | 49.79 | 49.82 | 451,169 | +0.00(+0.00%) |
Sep 26, 2016 | 49.79 | 49.84 | 49.79 | 49.82 | 394,410 | +0.04(+0.08%) |
Sep 23, 2016 | 49.83 | 49.83 | 49.78 | 49.78 | 451,092 | -0.02(-0.04%) |
Sep 22, 2016 | 49.84 | 49.87 | 49.80 | 49.80 | 360,201 | -0.06(-0.12%) |
Sep 21, 2016 | 49.87 | 49.87 | 49.80 | 49.86 | 995,744 | +0.00(+0.00%) |
Sep 20, 2016 | 49.84 | 49.86 | 49.80 | 49.86 | 844,511 | +0.05(+0.10%) |
Sep 19, 2016 | 49.81 | 49.86 | 49.81 | 49.81 | 1,240,409 | -0.02(-0.04%) |
Sep 16, 2016 | 49.83 | 49.85 | 49.81 | 49.83 | 253,662 | +0.01(+0.02%) |
Sep 15, 2016 | 49.79 | 49.83 | 49.79 | 49.82 | 820,642 | +0.04(+0.08%) |
Sep 14, 2016 | 49.83 | 49.85 | 49.77 | 49.78 | 1,693,950 | -0.05(-0.10%) |
Sep 13, 2016 | 49.78 | 49.86 | 49.77 | 49.83 | 2,493,513 | +0.06(+0.12%) |
Sep 12, 2016 | 49.79 | 49.80 | 49.76 | 49.77 | 519,093 | -0.01(-0.02%) |
Sep 09, 2016 | 49.76 | 49.81 | 49.76 | 49.78 | 553,031 | +0.03(+0.06%) |
Sep 08, 2016 | 49.77 | 49.84 | 49.74 | 49.76 | 826,119 | +0.01(+0.02%) |
Sep 07, 2016 | 49.77 | 49.81 | 49.74 | 49.75 | 2,823,043 | -0.03(-0.06%) |
Sep 06, 2016 | 49.76 | 49.80 | 49.76 | 49.77 | 828,867 | +0.00(+0.00%) |
Sep 02, 2016 | 49.75 | 49.77 | 49.77 | 49.77 | 260,453 | +0.06(+0.12%) |
Sep 01, 2016 | 49.79 | 49.79 | 49.72 | 49.72 | 496,603 | -0.04(-0.07%) |
Aug 31, 2016 | 49.75 | 49.81 | 49.71 | 49.75 | 274,960 | +0.03(+0.06%) |
Aug 30, 2016 | 49.79 | 49.83 | 49.72 | 49.72 | 252,863 | -0.09(-0.19%) |
Aug 29, 2016 | 49.75 | 49.82 | 49.71 | 49.82 | 514,632 | +0.09(+0.19%) |
Aug 26, 2016 | 49.70 | 49.74 | 49.70 | 49.72 | 216,333 | -0.01(-0.02%) |
Aug 25, 2016 | 49.74 | 49.74 | 49.70 | 49.73 | 298,375 | +0.01(+0.02%) |
Aug 24, 2016 | 49.75 | 49.76 | 49.69 | 49.72 | 2,409,373 | -0.03(-0.06%) |
Aug 23, 2016 | 49.73 | 49.76 | 49.68 | 49.75 | 308,222 | +0.04(+0.08%) |
Aug 22, 2016 | 49.73 | 49.73 | 49.71 | 49.71 | 197,088 | +0.02(+0.04%) |
Aug 19, 2016 | 49.71 | 49.71 | 49.68 | 49.69 | 330,794 | +0.02(+0.04%) |
Aug 18, 2016 | 49.66 | 49.71 | 49.66 | 49.67 | 317,660 | +0.01(+0.02%) |
Aug 17, 2016 | 49.66 | 49.70 | 49.64 | 49.66 | 233,863 | -0.02(-0.04%) |
Aug 16, 2016 | 49.67 | 49.77 | 49.65 | 49.68 | 173,464 | +0.04(+0.08%) |
Aug 15, 2016 | 49.66 | 49.68 | 49.64 | 49.64 | 211,245 | -0.02(-0.04%) |
Aug 12, 2016 | 49.67 | 49.75 | 49.65 | 49.66 | 225,921 | +0.02(+0.04%) |
Aug 11, 2016 | 49.66 | 49.67 | 49.62 | 49.64 | 273,223 | +0.03(+0.06%) |
Aug 10, 2016 | 49.66 | 49.67 | 49.60 | 49.61 | 813,172 | -0.02(-0.04%) |
Aug 09, 2016 | 49.61 | 49.66 | 49.59 | 49.63 | 242,626 | +0.01(+0.02%) |
Aug 08, 2016 | 49.61 | 49.65 | 49.60 | 49.62 | 276,092 | +0.03(+0.06%) |
Aug 05, 2016 | 49.62 | 49.62 | 49.60 | 49.60 | 178,573 | +0.01(+0.02%) |
Aug 04, 2016 | 49.60 | 49.61 | 49.59 | 49.59 | 133,283 | +0.00(+0.00%) |
Aug 03, 2016 | 49.60 | 49.61 | 49.59 | 49.59 | 124,863 | +0.01(+0.02%) |
Aug 02, 2016 | 49.59 | 49.61 | 49.58 | 49.58 | 532,884 | -0.01(-0.02%) |
Aug 01, 2016 | 49.58 | 49.63 | 49.58 | 49.59 | 259,443 | -0.01(-0.02%) |
Jul 29, 2016 | 49.60 | 49.64 | 49.58 | 49.60 | 756,269 | +0.00(+0.00%) |
Jul 28, 2016 | 49.59 | 49.62 | 49.58 | 49.60 | 216,365 | +0.02(+0.04%) |
Jul 27, 2016 | 49.61 | 49.61 | 49.58 | 49.58 | 177,670 | +0.01(+0.02%) |
Jul 26, 2016 | 49.59 | 49.61 | 49.56 | 49.57 | 325,718 | -0.01(-0.02%) |
Jul 25, 2016 | 49.57 | 49.60 | 49.56 | 49.58 | 597,248 | +0.02(+0.04%) |
Jul 22, 2016 | 49.57 | 49.60 | 49.56 | 49.56 | 435,282 | -0.04(-0.08%) |
Jul 21, 2016 | 49.57 | 49.60 | 49.56 | 49.60 | 515,734 | +0.01(+0.02%) |
Jul 20, 2016 | 49.57 | 49.59 | 49.57 | 49.59 | 287,336 | +0.04(+0.08%) |
Jul 19, 2016 | 49.57 | 49.59 | 49.55 | 49.55 | 605,784 | -0.01(-0.02%) |
Jul 18, 2016 | 49.58 | 49.60 | 49.56 | 49.56 | 292,730 | -0.01(-0.02%) |
Jul 15, 2016 | 49.59 | 49.60 | 49.55 | 49.57 | 850,100 | -0.01(-0.02%) |
Jul 14, 2016 | 49.56 | 49.61 | 49.55 | 49.58 | 381,907 | +0.00(+0.00%) |
Jul 13, 2016 | 49.55 | 49.59 | 49.55 | 49.58 | 194,706 | +0.03(+0.06%) |
Jul 12, 2016 | 49.56 | 49.59 | 49.55 | 49.55 | 642,880 | -0.04(-0.08%) |
Jul 11, 2016 | 49.60 | 49.60 | 49.54 | 49.59 | 1,586,905 | +0.01(+0.02%) |
Jul 08, 2016 | 49.56 | 49.57 | 49.57 | 49.58 | 174,885 | +0.01(+0.02%) |
Jul 07, 2016 | 49.57 | 49.58 | 49.52 | 49.57 | 205,380 | +0.00(+0.00%) |
Jul 06, 2016 | 49.52 | 49.57 | 49.52 | 49.57 | 218,730 | +0.01(+0.02%) |
Jul 05, 2016 | 49.54 | 49.58 | 49.51 | 49.56 | 131,192 | +0.00(+0.00%) |
Jul 01, 2016 | 49.52 | 49.56 | 49.56 | 49.56 | 290,884 | +0.00(+0.00%) |
Jun 30, 2016 | 49.53 | 49.59 | 49.53 | 49.56 | 489,031 | +0.01(+0.02%) |
Jun 29, 2016 | 49.54 | 49.59 | 49.50 | 49.55 | 483,738 | -0.01(-0.02%) |
Jun 28, 2016 | 49.46 | 49.56 | 49.46 | 49.56 | 1,503,874 | +0.06(+0.12%) |
Jun 27, 2016 | 49.45 | 49.53 | 49.44 | 49.50 | 668,279 | +0.02(+0.04%) |
Jun 24, 2016 | 49.47 | 49.57 | 49.47 | 49.48 | 185,804 | -0.03(-0.06%) |
Jun 23, 2016 | 49.53 | 49.58 | 49.51 | 49.51 | 428,245 | +0.00(+0.00%) |
Jun 22, 2016 | 49.50 | 49.54 | 49.48 | 49.51 | 404,211 | +0.00(+0.00%) |
Jun 21, 2016 | 49.53 | 49.54 | 49.49 | 49.51 | 263,888 | +0.00(+0.00%) |
Jun 20, 2016 | 49.49 | 49.54 | 49.48 | 49.51 | 267,255 | +0.00(+0.00%) |
Jun 17, 2016 | 49.47 | 49.51 | 49.47 | 49.51 | 166,379 | +0.03(+0.06%) |
Jun 16, 2016 | 49.48 | 49.51 | 49.47 | 49.48 | 2,046,000 | +0.00(+0.00%) |
Jun 15, 2016 | 49.48 | 49.50 | 49.46 | 49.48 | 102,679 | -0.02(-0.04%) |
Jun 14, 2016 | 49.47 | 49.51 | 49.46 | 49.50 | 170,623 | +0.03(+0.06%) |
Jun 13, 2016 | 49.47 | 49.50 | 49.47 | 49.47 | 90,638 | -0.01(-0.02%) |
Jun 10, 2016 | 49.47 | 49.50 | 49.47 | 49.48 | 148,887 | +0.00(+0.00%) |
Jun 09, 2016 | 49.47 | 49.50 | 49.45 | 49.48 | 303,985 | +0.01(+0.02%) |
Jun 08, 2016 | 49.47 | 49.49 | 49.45 | 49.47 | 382,487 | +0.01(+0.02%) |
Jun 07, 2016 | 49.46 | 49.48 | 49.44 | 49.46 | 250,477 | -0.01(-0.02%) |
Jun 06, 2016 | 49.45 | 49.48 | 49.45 | 49.47 | 602,666 | +0.01(+0.02%) |
Jun 03, 2016 | 49.45 | 49.48 | 49.45 | 49.46 | 179,763 | +0.01(+0.02%) |
Jun 02, 2016 | 49.46 | 49.49 | 49.45 | 49.45 | 106,247 | +0.00(+0.00%) |
Jun 01, 2016 | 49.41 | 49.48 | 49.41 | 49.45 | 242,277 | +0.02(+0.03%) |
May 31, 2016 | 49.45 | 49.48 | 49.42 | 49.43 | 582,421 | -0.04(-0.08%) |
May 27, 2016 | 49.46 | 49.47 | 49.47 | 49.47 | 481,151 | +0.02(+0.04%) |
May 26, 2016 | 49.44 | 49.47 | 49.42 | 49.45 | 277,560 | +0.03(+0.06%) |
May 25, 2016 | 49.42 | 49.51 | 49.41 | 49.42 | 191,863 | +0.00(+0.00%) |
May 24, 2016 | 49.44 | 49.45 | 49.41 | 49.42 | 407,575 | +0.00(+0.00%) |
May 23, 2016 | 49.42 | 49.46 | 49.41 | 49.42 | 435,805 | +0.03(+0.06%) |
May 20, 2016 | 49.45 | 49.45 | 49.39 | 49.39 | 1,163,310 | -0.02(-0.04%) |
May 19, 2016 | 49.41 | 49.45 | 49.40 | 49.41 | 574,272 | +0.01(+0.02%) |
May 18, 2016 | 49.41 | 49.45 | 49.37 | 49.40 | 358,175 | -0.02(-0.04%) |
May 17, 2016 | 49.38 | 49.45 | 49.38 | 49.42 | 402,520 | +0.03(+0.06%) |
May 16, 2016 | 49.40 | 49.42 | 49.39 | 49.39 | 158,956 | +0.00(+0.00%) |
May 13, 2016 | 49.41 | 49.43 | 49.37 | 49.39 | 632,191 | -0.01(-0.02%) |
May 12, 2016 | 49.41 | 49.48 | 49.40 | 49.40 | 163,302 | +0.00(+0.00%) |
May 11, 2016 | 49.39 | 49.43 | 49.37 | 49.40 | 263,129 | +0.00(+0.00%) |
May 10, 2016 | 49.42 | 49.42 | 49.38 | 49.40 | 754,673 | -0.01(-0.02%) |
May 09, 2016 | 49.36 | 49.41 | 49.36 | 49.41 | 990,870 | +0.03(+0.06%) |
May 06, 2016 | 49.37 | 49.47 | 49.36 | 49.38 | 165,226 | +0.02(+0.04%) |
May 05, 2016 | 49.36 | 49.38 | 49.36 | 49.36 | 142,033 | -0.01(-0.02%) |
May 04, 2016 | 49.35 | 49.39 | 49.34 | 49.37 | 343,756 | +0.03(+0.06%) |
May 03, 2016 | 49.35 | 49.39 | 49.34 | 49.34 | 371,198 | +0.00(+0.00%) |
May 02, 2016 | 49.40 | 49.49 | 49.34 | 49.34 | 287,918 | -0.05(-0.09%) |
Apr 29, 2016 | 49.33 | 49.39 | 49.33 | 49.39 | 228,922 | +0.06(+0.12%) |
Apr 28, 2016 | 49.33 | 49.39 | 49.32 | 49.33 | 1,459,273 | +0.00(+0.00%) |
Apr 27, 2016 | 49.32 | 49.36 | 49.32 | 49.33 | 162,833 | +0.00(+0.00%) |
Apr 26, 2016 | 49.33 | 49.35 | 49.32 | 49.33 | 648,064 | +0.00(+0.00%) |
Apr 25, 2016 | 49.32 | 49.34 | 49.32 | 49.33 | 244,066 | +0.00(+0.00%) |
Apr 22, 2016 | 49.31 | 49.34 | 49.29 | 49.33 | 195,930 | +0.00(+0.00%) |
Apr 21, 2016 | 49.31 | 49.33 | 49.31 | 49.33 | 199,871 | +0.01(+0.02%) |
Apr 20, 2016 | 49.30 | 49.35 | 49.30 | 49.32 | 301,374 | +0.02(+0.04%) |
Apr 19, 2016 | 49.29 | 49.31 | 49.29 | 49.30 | 293,281 | -0.01(-0.02%) |
Apr 18, 2016 | 49.29 | 49.34 | 49.28 | 49.31 | 277,297 | +0.00(+0.00%) |
Apr 15, 2016 | 49.28 | 49.34 | 49.25 | 49.31 | 433,444 | +0.04(+0.08%) |
Apr 14, 2016 | 49.28 | 49.29 | 49.25 | 49.27 | 370,932 | -0.01(-0.02%) |
Apr 13, 2016 | 49.30 | 49.31 | 49.26 | 49.28 | 280,106 | -0.02(-0.04%) |
Apr 12, 2016 | 49.26 | 49.32 | 49.26 | 49.30 | 378,452 | +0.04(+0.08%) |
Apr 11, 2016 | 49.25 | 49.28 | 49.25 | 49.26 | 300,473 | +0.00(+0.00%) |
Apr 08, 2016 | 49.24 | 49.27 | 49.24 | 49.26 | 2,480,125 | -0.02(-0.04%) |
Apr 07, 2016 | 49.22 | 49.29 | 49.22 | 49.28 | 298,236 | +0.05(+0.10%) |
Apr 06, 2016 | 49.22 | 49.25 | 49.22 | 49.23 | 442,864 | +0.00(+0.00%) |
Apr 05, 2016 | 49.25 | 49.27 | 49.21 | 49.23 | 2,333,552 | -0.04(-0.08%) |
Apr 04, 2016 | 49.22 | 49.27 | 49.22 | 49.27 | 485,888 | +0.06(+0.12%) |
Apr 01, 2016 | 49.23 | 49.28 | 49.17 | 49.21 | 1,388,687 | -0.05(-0.10%) |
Mar 31, 2016 | 49.24 | 49.27 | 49.24 | 49.26 | 284,896 | +0.02(+0.04%) |
Mar 30, 2016 | 49.21 | 49.26 | 49.17 | 49.24 | 625,391 | +0.01(+0.02%) |
Mar 29, 2016 | 49.19 | 49.24 | 49.19 | 49.23 | 272,697 | +0.03(+0.06%) |
Mar 28, 2016 | 49.19 | 49.24 | 49.16 | 49.20 | 230,393 | +0.01(+0.02%) |
Mar 24, 2016 | 49.17 | 49.19 | 49.19 | 49.19 | 263,966 | +0.00(+0.00%) |
Mar 23, 2016 | 49.18 | 49.23 | 49.11 | 49.19 | 311,628 | -0.02(-0.04%) |
Mar 22, 2016 | 49.19 | 49.22 | 49.15 | 49.21 | 344,496 | +0.02(+0.04%) |
Mar 21, 2016 | 49.12 | 49.19 | 48.93 | 49.19 | 342,295 | +0.00(+0.00%) |
Mar 18, 2016 | 49.16 | 49.19 | 49.14 | 49.19 | 394,328 | +0.04(+0.08%) |
Mar 17, 2016 | 49.10 | 49.17 | 49.07 | 49.15 | 708,801 | +0.05(+0.10%) |
Mar 16, 2016 | 49.10 | 49.12 | 49.09 | 49.10 | 238,671 | +0.01(+0.02%) |
Mar 15, 2016 | 49.05 | 49.11 | 49.05 | 49.10 | 468,605 | +0.03(+0.06%) |
Mar 14, 2016 | 49.05 | 49.09 | 49.04 | 49.07 | 375,907 | +0.03(+0.06%) |
Mar 11, 2016 | 49.01 | 49.05 | 48.99 | 49.04 | 216,154 | +0.02(+0.04%) |
Mar 10, 2016 | 49.07 | 49.08 | 49.02 | 49.02 | 247,662 | -0.06(-0.12%) |
Mar 09, 2016 | 49.08 | 49.10 | 49.06 | 49.08 | 157,848 | +0.01(+0.02%) |
Mar 08, 2016 | 49.07 | 49.10 | 49.07 | 49.07 | 222,299 | +0.00(+0.00%) |
Mar 07, 2016 | 49.06 | 49.10 | 49.06 | 49.07 | 710,737 | -0.02(-0.04%) |
Mar 04, 2016 | 49.04 | 49.09 | 49.04 | 49.09 | 232,049 | +0.01(+0.02%) |
Mar 03, 2016 | 49.04 | 49.08 | 49.04 | 49.08 | 350,061 | +0.03(+0.06%) |
Mar 02, 2016 | 49.04 | 49.07 | 49.04 | 49.05 | 425,707 | +0.01(+0.02%) |
Mar 01, 2016 | 49.07 | 49.07 | 49.03 | 49.04 | 1,052,625 | -0.01(-0.02%) |
Feb 29, 2016 | 49.02 | 49.09 | 49.02 | 49.05 | 373,953 | +0.03(+0.06%) |
Feb 26, 2016 | 49.02 | 49.07 | 49.02 | 49.02 | 496,508 | -0.02(-0.04%) |
Feb 25, 2016 | 49.03 | 49.06 | 49.03 | 49.04 | 261,232 | -0.02(-0.04%) |
Feb 24, 2016 | 49.09 | 49.10 | 49.02 | 49.06 | 979,081 | +0.02(+0.04%) |
Feb 23, 2016 | 49.03 | 49.09 | 49.00 | 49.04 | 705,813 | -0.02(-0.04%) |
Feb 22, 2016 | 49.06 | 49.11 | 49.05 | 49.06 | 682,696 | -0.03(-0.06%) |
Feb 19, 2016 | 49.03 | 49.10 | 49.03 | 49.09 | 316,047 | +0.02(+0.04%) |
Feb 18, 2016 | 49.00 | 49.09 | 49.00 | 49.07 | 296,353 | +0.01(+0.02%) |
Feb 17, 2016 | 48.96 | 49.12 | 48.96 | 49.06 | 604,115 | +0.00(+0.00%) |
Feb 16, 2016 | 49.14 | 49.14 | 49.04 | 49.06 | 219,174 | -0.04(-0.08%) |
Feb 12, 2016 | 49.12 | 49.10 | 49.10 | 49.10 | 293,198 | +0.05(+0.10%) |
Feb 11, 2016 | 49.17 | 49.17 | 49.01 | 49.05 | 842,119 | +0.00(+0.00%) |
Feb 10, 2016 | 49.03 | 49.12 | 49.03 | 49.05 | 542,579 | -0.04(-0.08%) |
Feb 09, 2016 | 49.03 | 49.13 | 49.02 | 49.09 | 505,579 | +0.01(+0.02%) |
Feb 08, 2016 | 49.11 | 49.14 | 49.06 | 49.08 | 531,837 | -0.01(-0.02%) |
Feb 05, 2016 | 49.16 | 49.16 | 49.09 | 49.09 | 698,353 | -0.04(-0.08%) |
Feb 04, 2016 | 49.11 | 49.20 | 49.11 | 49.13 | 765,939 | -0.01(-0.02%) |
Feb 03, 2016 | 49.11 | 49.16 | 49.11 | 49.14 | 646,587 | +0.03(+0.06%) |
Feb 02, 2016 | 49.15 | 49.18 | 49.09 | 49.11 | 562,952 | -0.07(-0.14%) |