Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 50.78 | 50.78 | 50.75 | 50.75 | 726,942 | -0.01(-0.02%) |
Oct 30, 2017 | 50.78 | 50.75 | 50.76 | 546,829 | +0.00(+0.00%) | |
Oct 27, 2017 | 50.74 | 50.78 | 50.74 | 50.76 | 665,335 | +0.01(+0.02%) |
Oct 26, 2017 | 50.74 | 50.77 | 50.72 | 50.75 | 872,833 | +0.03(+0.06%) |
Oct 25, 2017 | 50.74 | 50.74 | 50.71 | 50.72 | 881,493 | -0.02(-0.04%) |
Oct 24, 2017 | 50.73 | 50.74 | 50.71 | 50.74 | 785,021 | +0.03(+0.06%) |
Oct 23, 2017 | 50.73 | 50.75 | 50.71 | 50.71 | 1,633,393 | -0.01(-0.02%) |
Oct 20, 2017 | 50.71 | 50.73 | 50.71 | 50.72 | 670,353 | +0.01(+0.02%) |
Oct 19, 2017 | 50.70 | 50.73 | 50.69 | 50.71 | 859,215 | +0.02(+0.04%) |
Oct 18, 2017 | 50.72 | 50.72 | 50.69 | 50.69 | 618,723 | -0.04(-0.08%) |
Oct 17, 2017 | 50.72 | 50.73 | 50.70 | 50.73 | 442,344 | +0.03(+0.06%) |
Oct 16, 2017 | 50.72 | 50.72 | 50.70 | 50.70 | 842,764 | -0.02(-0.04%) |
Oct 13, 2017 | 50.69 | 50.72 | 50.68 | 50.72 | 836,409 | +0.04(+0.08%) |
Oct 12, 2017 | 50.68 | 50.69 | 50.67 | 50.68 | 926,051 | +0.00(+0.00%) |
Oct 11, 2017 | 50.68 | 50.69 | 50.67 | 50.68 | 949,553 | +0.00(+0.01%) |
Oct 10, 2017 | 50.70 | 50.70 | 50.67 | 50.67 | 4,044,169 | -0.01(-0.03%) |
Oct 09, 2017 | 50.67 | 50.70 | 50.67 | 50.69 | 523,014 | +0.02(+0.04%) |
Oct 06, 2017 | 50.70 | 50.71 | 50.67 | 50.67 | 2,125,389 | -0.02(-0.04%) |
Oct 05, 2017 | 50.71 | 50.71 | 50.68 | 50.69 | 617,159 | -0.01(-0.02%) |
Oct 04, 2017 | 50.69 | 50.70 | 50.67 | 50.70 | 1,344,196 | +0.03(+0.06%) |
Oct 03, 2017 | 50.67 | 50.68 | 50.67 | 50.67 | 747,614 | +0.00(+0.00%) |
Oct 02, 2017 | 50.69 | 50.69 | 50.66 | 50.67 | 1,139,560 | -0.00(-0.01%) |
Sep 29, 2017 | 50.66 | 50.67 | 50.64 | 50.67 | 1,120,244 | +0.02(+0.04%) |
Sep 28, 2017 | 50.65 | 50.66 | 50.64 | 50.65 | 3,421,101 | +0.01(+0.02%) |
Sep 27, 2017 | 50.64 | 1,229,070 | +0.01(+0.02%) | |||
Sep 26, 2017 | 50.61 | 50.65 | 50.61 | 50.63 | 1,172,142 | +0.02(+0.04%) |
Sep 25, 2017 | 50.63 | 50.64 | 50.61 | 50.61 | 531,938 | +0.01(+0.02%) |
Sep 22, 2017 | 50.63 | 50.63 | 50.60 | 50.60 | 819,091 | -0.02(-0.04%) |
Sep 21, 2017 | 50.61 | 50.63 | 50.60 | 50.62 | 798,106 | +0.01(+0.02%) |
Sep 20, 2017 | 50.59 | 50.63 | 50.59 | 50.61 | 725,114 | +0.01(+0.02%) |
Sep 19, 2017 | 50.58 | 50.62 | 50.58 | 50.60 | 477,046 | +0.01(+0.02%) |
Sep 18, 2017 | 50.59 | 50.60 | 50.57 | 50.59 | 466,300 | +0.01(+0.02%) |
Sep 15, 2017 | 50.58 | 50.60 | 50.58 | 50.58 | 442,320 | -0.01(-0.02%) |
Sep 14, 2017 | 50.56 | 50.61 | 50.56 | 50.59 | 735,927 | +0.02(+0.04%) |
Sep 13, 2017 | 50.57 | 50.58 | 50.56 | 50.57 | 392,835 | +0.02(+0.04%) |
Sep 12, 2017 | 50.58 | 50.58 | 50.55 | 50.55 | 308,570 | -0.02(-0.04%) |
Sep 11, 2017 | 50.57 | 50.57 | 50.56 | 50.57 | 459,038 | -0.01(-0.02%) |
Sep 08, 2017 | 50.58 | 50.59 | 50.56 | 50.58 | 419,296 | +0.00(+0.00%) |
Sep 07, 2017 | 50.58 | 50.58 | 50.56 | 50.58 | 470,699 | -0.01(-0.02%) |
Sep 06, 2017 | 50.57 | 50.59 | 50.55 | 50.59 | 1,670,631 | -0.01(-0.02%) |
Sep 05, 2017 | 50.57 | 50.60 | 50.53 | 50.60 | 1,120,445 | +0.05(+0.10%) |
Sep 01, 2017 | 50.54 | 50.58 | 50.54 | 50.55 | 766,909 | -0.00(-0.01%) |
Aug 31, 2017 | 50.57 | 50.57 | 50.53 | 50.55 | 2,042,985 | -0.01(-0.02%) |
Aug 30, 2017 | 50.57 | 50.57 | 50.55 | 50.56 | 526,250 | +0.00(+0.01%) |
Aug 29, 2017 | 50.56 | 50.57 | 50.55 | 50.56 | 1,419,006 | +0.01(+0.01%) |
Aug 28, 2017 | 50.55 | 50.58 | 50.54 | 50.55 | 479,014 | +0.01(+0.02%) |
Aug 25, 2017 | 50.53 | 50.56 | 50.53 | 50.54 | 577,554 | +0.01(+0.02%) |
Aug 24, 2017 | 50.56 | 50.56 | 50.53 | 50.53 | 1,763,762 | -0.02(-0.05%) |
Aug 23, 2017 | 50.55 | 50.56 | 50.54 | 50.56 | 243,028 | +0.01(+0.01%) |
Aug 22, 2017 | 50.54 | 50.56 | 50.54 | 50.55 | 426,052 | +0.00(+0.01%) |
Aug 21, 2017 | 50.54 | 50.56 | 50.54 | 50.55 | 234,175 | -0.01(-0.03%) |
Aug 18, 2017 | 50.55 | 50.56 | 50.53 | 50.56 | 431,016 | +0.00(+0.00%) |
Aug 17, 2017 | 50.56 | 50.56 | 50.54 | 50.56 | 329,585 | +0.00(+0.00%) |
Aug 16, 2017 | 50.56 | 50.57 | 50.55 | 50.56 | 371,287 | +0.00(+0.00%) |
Aug 15, 2017 | 50.55 | 50.56 | 50.53 | 50.56 | 610,887 | +0.03(+0.06%) |
Aug 14, 2017 | 50.57 | 50.57 | 50.53 | 50.53 | 475,365 | -0.02(-0.05%) |
Aug 11, 2017 | 50.55 | 50.56 | 50.52 | 50.56 | 581,991 | +0.01(+0.01%) |
Aug 10, 2017 | 50.55 | 50.55 | 50.53 | 50.55 | 473,385 | -0.01(-0.01%) |
Aug 09, 2017 | 50.55 | 50.56 | 50.53 | 50.56 | 432,632 | +0.01(+0.02%) |
Aug 08, 2017 | 50.55 | 50.56 | 50.54 | 50.55 | 772,916 | +0.01(+0.01%) |
Aug 07, 2017 | 50.54 | 50.55 | 50.52 | 50.54 | 616,964 | +0.01(+0.02%) |
Aug 04, 2017 | 50.53 | 50.53 | 50.52 | 50.53 | 350,004 | +0.03(+0.06%) |
Aug 03, 2017 | 50.53 | 50.54 | 50.50 | 50.50 | 474,688 | -0.03(-0.06%) |
Aug 02, 2017 | 50.58 | 50.58 | 50.52 | 50.53 | 911,460 | +0.01(+0.02%) |