Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 50.35 | 50.38 | 50.35 | 50.36 | 502,499 | +0.00(+0.00%) |
May 30, 2017 | 50.35 | 50.37 | 50.34 | 50.36 | 1,351,701 | +0.01(+0.02%) |
May 26, 2017 | 50.35 | 50.36 | 50.35 | 50.35 | 600,842 | -0.01(-0.02%) |
May 25, 2017 | 50.34 | 50.36 | 50.34 | 50.36 | 660,322 | +0.02(+0.04%) |
May 24, 2017 | 50.34 | 50.36 | 50.34 | 50.34 | 279,333 | -0.01(-0.02%) |
May 23, 2017 | 50.33 | 50.35 | 50.32 | 50.35 | 1,466,522 | +0.01(+0.02%) |
May 22, 2017 | 50.32 | 50.35 | 50.32 | 50.34 | 934,070 | +0.00(+0.00%) |
May 19, 2017 | 50.32 | 50.34 | 50.31 | 50.34 | 589,990 | +0.00(+0.00%) |
May 18, 2017 | 50.32 | 50.35 | 50.31 | 50.34 | 846,816 | +0.02(+0.04%) |
May 17, 2017 | 50.32 | 50.33 | 50.30 | 50.32 | 836,462 | +0.00(+0.00%) |
May 16, 2017 | 50.34 | 50.35 | 50.31 | 50.32 | 783,358 | -0.01(-0.02%) |
May 15, 2017 | 50.31 | 50.35 | 50.31 | 50.33 | 1,027,472 | +0.03(+0.06%) |
May 12, 2017 | 50.31 | 50.33 | 50.30 | 50.30 | 960,490 | -0.03(-0.06%) |
May 11, 2017 | 50.32 | 50.35 | 50.31 | 50.33 | 1,416,942 | +0.02(+0.04%) |
May 10, 2017 | 50.31 | 50.34 | 50.30 | 50.31 | 1,243,519 | +0.00(+0.00%) |
May 09, 2017 | 50.32 | 50.32 | 50.29 | 50.31 | 378,017 | +0.02(+0.04%) |
May 08, 2017 | 50.30 | 50.32 | 50.28 | 50.29 | 2,366,456 | +0.00(+0.00%) |
May 05, 2017 | 50.28 | 50.30 | 50.27 | 50.29 | 898,751 | +0.01(+0.02%) |
May 04, 2017 | 50.27 | 50.30 | 50.26 | 50.28 | 382,655 | +0.02(+0.04%) |
May 03, 2017 | 50.31 | 50.32 | 50.26 | 50.26 | 3,575,062 | -0.04(-0.08%) |
May 02, 2017 | 50.31 | 50.31 | 50.28 | 50.30 | 337,150 | -0.01(-0.02%) |
May 01, 2017 | 50.32 | 50.32 | 50.29 | 50.31 | 593,288 | +0.03(+0.05%) |
Apr 28, 2017 | 50.30 | 50.31 | 50.27 | 50.28 | 761,168 | -0.01(-0.02%) |
Apr 27, 2017 | 50.29 | 50.31 | 50.29 | 50.29 | 440,984 | -0.02(-0.04%) |
Apr 26, 2017 | 50.30 | 50.31 | 50.28 | 50.31 | 526,381 | +0.01(+0.02%) |
Apr 25, 2017 | 50.28 | 50.30 | 50.26 | 50.30 | 1,333,832 | +0.01(+0.02%) |
Apr 24, 2017 | 50.27 | 50.29 | 50.26 | 50.29 | 1,103,847 | +0.02(+0.04%) |
Apr 21, 2017 | 50.27 | 50.28 | 50.26 | 50.27 | 776,958 | +0.00(+0.00%) |
Apr 20, 2017 | 50.28 | 50.28 | 50.25 | 50.27 | 660,710 | +0.01(+0.02%) |
Apr 19, 2017 | 50.27 | 50.28 | 50.25 | 50.26 | 893,005 | -0.01(-0.02%) |
Apr 18, 2017 | 50.27 | 50.28 | 50.24 | 50.27 | 2,059,329 | +0.00(+0.00%) |
Apr 17, 2017 | 50.26 | 50.28 | 50.26 | 50.27 | 808,430 | +0.00(+0.00%) |
Apr 13, 2017 | 50.27 | 50.27 | 50.25 | 50.27 | 725,252 | +0.01(+0.02%) |
Apr 12, 2017 | 50.25 | 50.28 | 50.25 | 50.26 | 766,129 | +0.00(+0.00%) |
Apr 11, 2017 | 50.25 | 50.27 | 50.23 | 50.26 | 966,802 | +0.03(+0.06%) |
Apr 10, 2017 | 50.25 | 50.25 | 50.23 | 50.23 | 638,596 | -0.02(-0.04%) |
Apr 07, 2017 | 50.24 | 50.26 | 50.21 | 50.25 | 883,664 | +0.04(+0.08%) |
Apr 06, 2017 | 50.25 | 50.25 | 50.21 | 50.21 | 588,763 | -0.04(-0.08%) |
Apr 05, 2017 | 50.21 | 50.26 | 50.18 | 50.25 | 3,983,211 | +0.05(+0.10%) |
Apr 04, 2017 | 50.18 | 50.20 | 50.18 | 50.20 | 1,212,483 | +0.02(+0.04%) |
Apr 03, 2017 | 50.22 | 50.24 | 50.18 | 50.18 | 3,263,143 | -0.05(-0.11%) |
Mar 31, 2017 | 50.23 | 50.24 | 50.22 | 50.24 | 638,874 | +0.01(+0.02%) |
Mar 30, 2017 | 50.24 | 50.24 | 50.21 | 50.23 | 893,869 | -0.01(-0.02%) |
Mar 29, 2017 | 50.23 | 50.24 | 50.22 | 50.24 | 618,468 | +0.01(+0.02%) |
Mar 28, 2017 | 50.24 | 50.24 | 50.21 | 50.23 | 641,853 | -0.01(-0.02%) |
Mar 27, 2017 | 50.25 | 50.25 | 50.23 | 50.24 | 519,163 | -0.02(-0.04%) |
Mar 24, 2017 | 50.24 | 50.26 | 50.22 | 50.26 | 761,012 | +0.04(+0.08%) |
Mar 23, 2017 | 50.24 | 50.24 | 50.21 | 50.22 | 1,437,398 | -0.01(-0.02%) |
Mar 22, 2017 | 50.23 | 50.24 | 50.22 | 50.23 | 541,627 | +0.00(+0.00%) |
Mar 21, 2017 | 50.23 | 50.24 | 50.21 | 50.23 | 1,082,476 | +0.00(+0.00%) |
Mar 20, 2017 | 50.22 | 50.24 | 50.21 | 50.23 | 391,264 | +0.01(+0.02%) |
Mar 17, 2017 | 50.22 | 50.23 | 50.20 | 50.22 | 678,309 | +0.00(+0.00%) |
Mar 16, 2017 | 50.22 | 50.22 | 50.20 | 50.22 | 608,926 | +0.01(+0.02%) |
Mar 15, 2017 | 50.22 | 50.22 | 50.20 | 50.21 | 810,633 | -0.01(-0.02%) |
Mar 14, 2017 | 50.22 | 50.23 | 50.20 | 50.22 | 823,560 | +0.01(+0.02%) |
Mar 13, 2017 | 50.22 | 50.22 | 50.21 | 50.21 | 1,026,931 | +0.00(+0.00%) |
Mar 10, 2017 | 50.21 | 50.22 | 50.20 | 50.21 | 2,467,369 | +0.00(+0.00%) |
Mar 09, 2017 | 50.22 | 50.22 | 50.19 | 50.21 | 1,344,450 | +0.00(+0.00%) |
Mar 08, 2017 | 50.22 | 50.22 | 50.21 | 50.21 | 903,089 | -0.01(-0.02%) |
Mar 07, 2017 | 50.21 | 50.22 | 50.19 | 50.22 | 2,130,247 | +0.02(+0.04%) |
Mar 06, 2017 | 50.20 | 50.21 | 50.19 | 50.20 | 2,031,587 | +0.00(+0.00%) |
Mar 03, 2017 | 50.18 | 50.20 | 50.17 | 50.20 | 921,144 | +0.02(+0.04%) |
Mar 02, 2017 | 50.20 | 50.20 | 50.17 | 50.18 | 1,353,021 | -0.01(-0.02%) |