Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 50.18 | 50.20 | 50.17 | 50.19 | 156,034 | +0.00(+0.00%) |
Nov 29, 2016 | 50.19 | 50.21 | 50.17 | 50.19 | 135,391 | +0.00(+0.01%) |
Nov 28, 2016 | 50.18 | 50.19 | 50.17 | 50.19 | 116,569 | -0.00(-0.01%) |
Nov 25, 2016 | 50.19 | 50.20 | 50.17 | 50.19 | 248,307 | -0.01(-0.02%) |
Nov 23, 2016 | 50.20 | 50.20 | 50.20 | 0 | +0.01(+0.02%) | |
Nov 22, 2016 | 50.16 | 50.20 | 50.16 | 50.19 | 271,080 | +0.01(+0.02%) |
Nov 21, 2016 | 50.19 | 50.19 | 50.14 | 50.18 | 238,915 | -0.01(-0.02%) |
Nov 18, 2016 | 50.19 | 50.20 | 50.18 | 50.19 | 440,029 | -0.01(-0.02%) |
Nov 17, 2016 | 50.18 | 50.20 | 50.16 | 50.20 | 440,733 | +0.04(+0.08%) |
Nov 16, 2016 | 50.18 | 50.18 | 50.13 | 50.16 | 436,826 | -0.01(-0.02%) |
Nov 15, 2016 | 50.15 | 50.18 | 50.14 | 50.17 | 544,211 | +0.02(+0.04%) |
Nov 14, 2016 | 50.14 | 50.17 | 50.13 | 50.15 | 866,225 | -0.02(-0.03%) |
Nov 11, 2016 | 50.16 | 50.17 | 50.13 | 50.16 | 1,322,542 | +0.02(+0.03%) |
Nov 10, 2016 | 50.14 | 50.20 | 50.13 | 50.15 | 719,398 | +0.00(+0.00%) |
Nov 09, 2016 | 50.14 | 50.20 | 50.14 | 50.15 | 1,100,738 | +0.01(+0.02%) |
Nov 08, 2016 | 50.14 | 50.16 | 50.13 | 50.14 | 214,786 | +0.00(+0.00%) |
Nov 07, 2016 | 50.15 | 50.16 | 50.12 | 50.14 | 1,502,494 | -0.01(-0.02%) |
Nov 04, 2016 | 50.13 | 50.15 | 50.13 | 50.15 | 187,909 | +0.00(+0.00%) |
Nov 03, 2016 | 50.16 | 50.16 | 50.12 | 50.15 | 462,350 | +0.01(+0.02%) |
Nov 02, 2016 | 50.14 | 50.17 | 50.11 | 50.14 | 1,407,802 | -0.01(-0.02%) |
Nov 01, 2016 | 50.17 | 50.17 | 50.12 | 50.15 | 134,987 | -0.02(-0.04%) |
Oct 31, 2016 | 50.19 | 50.20 | 50.17 | 50.17 | 216,923 | -0.03(-0.06%) |
Oct 28, 2016 | 50.19 | 50.20 | 50.17 | 50.20 | 190,480 | +0.00(+0.00%) |
Oct 27, 2016 | 50.18 | 50.20 | 50.17 | 50.20 | 152,394 | +0.03(+0.06%) |
Oct 26, 2016 | 50.16 | 50.18 | 50.14 | 50.17 | 982,528 | +0.01(+0.02%) |
Oct 25, 2016 | 50.19 | 50.20 | 50.16 | 50.16 | 198,804 | -0.04(-0.08%) |
Oct 24, 2016 | 50.18 | 50.21 | 50.17 | 50.20 | 287,256 | +0.00(+0.00%) |
Oct 21, 2016 | 50.19 | 50.20 | 50.17 | 50.20 | 148,640 | +0.01(+0.02%) |
Oct 20, 2016 | 50.18 | 50.20 | 50.18 | 50.19 | 75,379 | -0.02(-0.04%) |
Oct 19, 2016 | 50.16 | 50.21 | 50.16 | 50.21 | 163,540 | +0.03(+0.06%) |
Oct 18, 2016 | 50.19 | 50.20 | 50.15 | 50.18 | 355,306 | +0.01(+0.02%) |
Oct 17, 2016 | 50.15 | 50.19 | 50.15 | 50.17 | 165,576 | +0.01(+0.01%) |
Oct 14, 2016 | 50.15 | 50.18 | 50.14 | 50.16 | 692,225 | +0.00(+0.00%) |
Oct 13, 2016 | 50.16 | 50.17 | 50.14 | 50.16 | 469,991 | +0.01(+0.01%) |
Oct 12, 2016 | 50.17 | 50.17 | 50.13 | 50.16 | 288,232 | +0.01(+0.02%) |
Oct 11, 2016 | 50.17 | 50.18 | 50.13 | 50.15 | 991,879 | -0.02(-0.03%) |
Oct 10, 2016 | 50.17 | 50.17 | 50.14 | 50.16 | 113,849 | -0.02(-0.03%) |
Oct 07, 2016 | 50.17 | 50.18 | 50.15 | 50.18 | 121,889 | +0.00(+0.00%) |
Oct 06, 2016 | 50.14 | 50.18 | 50.14 | 50.18 | 181,407 | +0.02(+0.04%) |
Oct 05, 2016 | 50.16 | 50.17 | 50.14 | 50.16 | 94,743 | +0.01(+0.02%) |
Oct 04, 2016 | 50.16 | 50.16 | 50.13 | 50.15 | 107,168 | +0.00(+0.00%) |
Oct 03, 2016 | 50.15 | 50.17 | 50.11 | 50.15 | 765,360 | -0.04(-0.08%) |
Sep 30, 2016 | 50.19 | 50.21 | 50.17 | 50.19 | 132,361 | -0.02(-0.04%) |
Sep 29, 2016 | 50.18 | 50.21 | 50.18 | 50.21 | 258,590 | +0.00(+0.00%) |
Sep 28, 2016 | 50.19 | 50.21 | 50.18 | 50.21 | 362,675 | +0.00(+0.00%) |
Sep 27, 2016 | 50.20 | 50.22 | 50.18 | 50.21 | 281,214 | +0.01(+0.02%) |
Sep 26, 2016 | 50.17 | 50.21 | 50.16 | 50.20 | 341,526 | +0.00(+0.00%) |
Sep 23, 2016 | 50.19 | 50.21 | 50.17 | 50.20 | 276,069 | +0.00(+0.00%) |
Sep 22, 2016 | 50.19 | 50.20 | 50.17 | 50.20 | 152,913 | +0.01(+0.01%) |
Sep 21, 2016 | 50.20 | 50.20 | 50.15 | 50.20 | 354,307 | +0.02(+0.03%) |
Sep 20, 2016 | 50.19 | 50.19 | 50.16 | 50.18 | 194,879 | +0.01(+0.01%) |
Sep 19, 2016 | 50.15 | 50.18 | 50.15 | 50.17 | 189,724 | -0.01(-0.01%) |
Sep 16, 2016 | 50.16 | 50.18 | 50.15 | 50.18 | 265,770 | +0.00(+0.00%) |
Sep 15, 2016 | 50.18 | 50.19 | 50.16 | 50.18 | 267,063 | +0.01(+0.02%) |
Sep 14, 2016 | 50.14 | 50.18 | 50.14 | 50.17 | 238,975 | +0.01(+0.02%) |
Sep 13, 2016 | 50.14 | 50.19 | 50.13 | 50.16 | 240,603 | +0.01(+0.03%) |
Sep 12, 2016 | 50.13 | 50.16 | 50.12 | 50.15 | 276,460 | +0.01(+0.01%) |
Sep 09, 2016 | 50.17 | 50.17 | 50.13 | 50.14 | 417,591 | -0.02(-0.04%) |
Sep 08, 2016 | 50.16 | 50.18 | 50.15 | 50.16 | 528,382 | +0.00(+0.00%) |
Sep 07, 2016 | 50.17 | 50.20 | 50.16 | 50.16 | 1,881,284 | -0.01(-0.02%) |
Sep 06, 2016 | 50.15 | 50.17 | 50.15 | 50.17 | 179,837 | +0.00(+0.00%) |
Sep 02, 2016 | 50.17 | 50.17 | 50.17 | 50.17 | 121,700 | +0.00(+0.00%) |