Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 50.29 | 50.31 | 50.28 | 50.30 | 495,799 | +0.02(+0.04%) |
Aug 30, 2017 | 50.29 | 50.29 | 50.28 | 50.28 | 660,980 | -0.01(-0.02%) |
Aug 29, 2017 | 50.26 | 50.29 | 50.26 | 50.29 | 171,583 | +0.02(+0.04%) |
Aug 28, 2017 | 50.26 | 50.28 | 50.25 | 50.27 | 712,531 | +0.00(+0.00%) |
Aug 25, 2017 | 50.27 | 50.28 | 50.26 | 50.27 | 187,925 | -0.00(-0.01%) |
Aug 24, 2017 | 50.28 | 50.29 | 50.26 | 50.27 | 217,807 | +0.00(+0.01%) |
Aug 23, 2017 | 50.28 | 50.28 | 50.26 | 50.27 | 2,239,899 | +0.00(+0.00%) |
Aug 22, 2017 | 50.26 | 50.27 | 50.25 | 50.27 | 249,796 | +0.01(+0.02%) |
Aug 21, 2017 | 50.25 | 50.26 | 50.24 | 50.26 | 404,131 | +0.01(+0.02%) |
Aug 18, 2017 | 50.23 | 50.25 | 50.23 | 50.25 | 178,237 | +0.00(+0.00%) |
Aug 17, 2017 | 50.25 | 50.25 | 50.23 | 50.25 | 224,842 | +0.02(+0.03%) |
Aug 16, 2017 | 50.25 | 50.25 | 50.23 | 50.23 | 390,091 | -0.02(-0.03%) |
Aug 15, 2017 | 50.25 | 50.25 | 50.23 | 50.25 | 180,307 | +0.02(+0.03%) |
Aug 14, 2017 | 50.24 | 50.25 | 50.23 | 50.23 | 190,747 | -0.01(-0.01%) |
Aug 11, 2017 | 50.23 | 50.25 | 50.23 | 50.24 | 249,917 | +0.00(+0.00%) |
Aug 10, 2017 | 50.23 | 50.25 | 50.23 | 50.24 | 268,191 | +0.00(+0.00%) |
Aug 09, 2017 | 50.22 | 50.25 | 50.22 | 50.24 | 449,468 | +0.01(+0.02%) |
Aug 08, 2017 | 50.23 | 50.23 | 50.21 | 50.23 | 193,934 | +0.01(+0.02%) |
Aug 07, 2017 | 50.23 | 50.23 | 50.20 | 50.22 | 195,496 | +0.00(+0.00%) |
Aug 04, 2017 | 50.23 | 50.23 | 50.17 | 50.22 | 2,132,211 | -0.01(-0.01%) |
Aug 03, 2017 | 50.20 | 50.23 | 50.19 | 50.23 | 1,005,182 | +0.01(+0.01%) |
Aug 02, 2017 | 50.23 | 50.23 | 50.21 | 50.22 | 202,840 | -0.01(-0.02%) |
Aug 01, 2017 | 50.22 | 50.24 | 50.22 | 50.23 | 311,345 | -0.06(-0.12%) |
Jul 31, 2017 | 50.29 | 50.29 | 50.27 | 50.29 | 146,198 | +0.00(+0.00%) |
Jul 28, 2017 | 50.29 | 50.29 | 50.28 | 50.29 | 291,019 | -0.01(-0.02%) |
Jul 27, 2017 | 50.27 | 50.30 | 50.27 | 50.30 | 143,262 | +0.01(+0.02%) |
Jul 26, 2017 | 50.28 | 50.29 | 50.27 | 50.29 | 223,104 | +0.02(+0.03%) |
Jul 25, 2017 | 50.28 | 50.28 | 50.26 | 50.27 | 318,962 | +0.00(+0.01%) |
Jul 24, 2017 | 50.27 | 50.28 | 50.25 | 50.27 | 307,539 | -0.01(-0.02%) |
Jul 21, 2017 | 50.24 | 50.28 | 50.24 | 50.28 | 721,475 | +0.03(+0.06%) |
Jul 20, 2017 | 50.26 | 50.26 | 50.24 | 50.25 | 172,796 | -0.01(-0.02%) |
Jul 19, 2017 | 50.24 | 50.26 | 50.24 | 50.26 | 129,904 | +0.01(+0.02%) |
Jul 18, 2017 | 50.26 | 50.26 | 50.24 | 50.25 | 159,083 | +0.00(+0.00%) |
Jul 17, 2017 | 50.26 | 50.26 | 50.24 | 50.25 | 186,515 | +0.00(+0.00%) |
Jul 14, 2017 | 50.26 | 50.27 | 50.25 | 50.25 | 286,276 | +0.00(+0.00%) |
Jul 13, 2017 | 50.24 | 50.26 | 50.23 | 50.25 | 200,622 | -0.01(-0.02%) |
Jul 12, 2017 | 50.24 | 50.26 | 50.22 | 50.26 | 351,902 | +0.03(+0.06%) |
Jul 11, 2017 | 50.20 | 50.24 | 50.20 | 50.23 | 229,713 | -0.01(-0.02%) |
Jul 10, 2017 | 50.22 | 50.24 | 50.21 | 50.24 | 184,729 | +0.03(+0.06%) |
Jul 07, 2017 | 50.21 | 50.24 | 50.20 | 50.21 | 177,038 | -0.01(-0.02%) |
Jul 06, 2017 | 50.21 | 50.23 | 50.20 | 50.22 | 1,427,727 | +0.00(+0.00%) |
Jul 05, 2017 | 50.21 | 50.22 | 50.20 | 50.22 | 218,874 | +0.02(+0.04%) |
Jul 03, 2017 | 50.18 | 50.21 | 50.18 | 50.20 | 93,087 | -0.07(-0.14%) |
Jun 30, 2017 | 50.24 | 50.28 | 50.24 | 50.27 | 248,113 | +0.02(+0.04%) |
Jun 29, 2017 | 50.27 | 50.27 | 50.24 | 50.25 | 285,827 | +0.00(+0.00%) |
Jun 28, 2017 | 50.24 | 50.26 | 50.24 | 50.25 | 172,247 | +0.00(+0.00%) |
Jun 27, 2017 | 50.27 | 50.27 | 50.23 | 50.25 | 275,758 | -0.02(-0.04%) |
Jun 26, 2017 | 50.25 | 50.27 | 50.23 | 50.27 | 311,869 | +0.03(+0.06%) |
Jun 23, 2017 | 50.25 | 50.25 | 50.23 | 50.24 | 258,077 | -0.01(-0.02%) |
Jun 22, 2017 | 50.26 | 50.26 | 50.23 | 50.25 | 168,543 | +0.00(+0.00%) |
Jun 21, 2017 | 50.23 | 50.26 | 50.23 | 50.25 | 238,898 | +0.01(+0.02%) |
Jun 20, 2017 | 50.23 | 50.24 | 50.21 | 50.24 | 275,136 | +0.02(+0.04%) |
Jun 19, 2017 | 50.24 | 50.24 | 50.22 | 50.22 | 271,194 | -0.01(-0.02%) |
Jun 16, 2017 | 50.24 | 50.24 | 50.22 | 50.23 | 212,624 | +0.00(+0.00%) |
Jun 15, 2017 | 50.23 | 50.25 | 50.23 | 50.23 | 399,331 | -0.01(-0.01%) |
Jun 14, 2017 | 50.23 | 50.25 | 50.22 | 50.23 | 249,803 | +0.01(+0.01%) |
Jun 13, 2017 | 50.22 | 50.24 | 50.21 | 50.23 | 433,607 | +0.03(+0.06%) |
Jun 12, 2017 | 50.23 | 50.23 | 50.19 | 50.20 | 482,839 | +0.00(+0.00%) |
Jun 09, 2017 | 50.20 | 50.20 | 50.19 | 50.20 | 180,756 | +0.01(+0.02%) |
Jun 08, 2017 | 50.18 | 50.20 | 50.18 | 50.19 | 490,379 | +0.00(+0.00%) |
Jun 07, 2017 | 50.18 | 50.20 | 50.17 | 50.19 | 1,865,581 | +0.00(+0.00%) |
Jun 06, 2017 | 50.22 | 50.22 | 50.17 | 50.19 | 1,877,842 | -0.02(-0.04%) |
Jun 05, 2017 | 50.20 | 50.23 | 50.20 | 50.21 | 294,115 | +0.00(+0.00%) |
Jun 02, 2017 | 50.21 | 50.22 | 50.20 | 50.21 | 302,312 | -0.01(-0.01%) |