Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 50.26 | 50.28 | 50.26 | 50.26 | 246,265 | -0.01(-0.02%) |
Oct 30, 2017 | 50.28 | 50.26 | 50.27 | 199,735 | +0.00(+0.00%) | |
Oct 27, 2017 | 50.27 | 50.28 | 50.26 | 50.27 | 266,571 | +0.01(+0.02%) |
Oct 26, 2017 | 50.26 | 50.27 | 50.24 | 50.26 | 776,807 | -0.01(-0.02%) |
Oct 25, 2017 | 50.29 | 50.29 | 50.25 | 50.27 | 1,775,092 | -0.00(-0.01%) |
Oct 24, 2017 | 50.27 | 50.28 | 50.26 | 50.27 | 325,622 | +0.00(+0.01%) |
Oct 23, 2017 | 50.26 | 50.27 | 50.25 | 50.27 | 187,926 | +0.01(+0.02%) |
Oct 20, 2017 | 50.26 | 50.27 | 50.25 | 50.26 | 336,490 | +0.00(+0.00%) |
Oct 19, 2017 | 50.23 | 50.27 | 50.23 | 50.26 | 500,566 | +0.00(+0.00%) |
Oct 18, 2017 | 50.26 | 50.26 | 50.24 | 50.26 | 456,348 | +0.00(+0.00%) |
Oct 17, 2017 | 50.26 | 50.26 | 50.24 | 50.26 | 260,730 | +0.00(+0.00%) |
Oct 16, 2017 | 50.26 | 50.26 | 50.25 | 50.26 | 212,476 | +0.00(+0.00%) |
Oct 13, 2017 | 50.26 | 50.26 | 50.24 | 50.26 | 301,593 | +0.01(+0.02%) |
Oct 12, 2017 | 50.25 | 50.25 | 50.24 | 50.25 | 841,938 | +0.00(+0.00%) |
Oct 11, 2017 | 50.24 | 50.25 | 50.23 | 50.25 | 362,173 | +0.01(+0.02%) |
Oct 10, 2017 | 50.22 | 50.24 | 50.21 | 50.24 | 1,369,349 | +0.01(+0.02%) |
Oct 09, 2017 | 50.21 | 50.24 | 50.21 | 50.23 | 215,247 | +0.00(+0.00%) |
Oct 06, 2017 | 50.24 | 50.24 | 50.21 | 50.23 | 247,905 | +0.00(+0.00%) |
Oct 05, 2017 | 50.23 | 50.23 | 50.20 | 50.23 | 425,536 | +0.01(+0.02%) |
Oct 04, 2017 | 50.23 | 50.24 | 50.20 | 50.22 | 3,660,265 | -0.01(-0.02%) |
Oct 03, 2017 | 50.21 | 50.24 | 50.21 | 50.23 | 826,263 | +0.03(+0.06%) |
Oct 02, 2017 | 50.22 | 50.23 | 50.20 | 50.20 | 361,935 | -0.09(-0.18%) |
Sep 29, 2017 | 50.28 | 50.29 | 50.25 | 50.29 | 1,061,759 | +0.00(+0.00%) |
Sep 28, 2017 | 50.27 | 50.30 | 50.26 | 50.29 | 684,304 | +0.02(+0.03%) |
Sep 27, 2017 | 50.26 | 50.28 | 50.25 | 50.27 | 265,747 | +0.00(+0.00%) |
Sep 26, 2017 | 50.25 | 50.28 | 50.24 | 50.27 | 1,394,808 | +0.02(+0.05%) |
Sep 25, 2017 | 50.24 | 50.26 | 50.24 | 50.25 | 162,683 | -0.01(-0.02%) |
Sep 22, 2017 | 50.23 | 50.26 | 50.23 | 50.26 | 273,954 | +0.01(+0.02%) |
Sep 21, 2017 | 50.26 | 50.26 | 50.23 | 50.25 | 638,401 | +0.00(+0.00%) |
Sep 20, 2017 | 50.25 | 50.26 | 50.24 | 50.25 | 184,828 | +0.01(+0.02%) |
Sep 19, 2017 | 50.25 | 50.26 | 50.24 | 50.24 | 198,011 | -0.01(-0.02%) |
Sep 18, 2017 | 50.25 | 50.25 | 50.23 | 50.25 | 185,834 | +0.01(+0.02%) |
Sep 15, 2017 | 50.25 | 50.26 | 50.24 | 50.24 | 260,992 | -0.00(-0.01%) |
Sep 14, 2017 | 50.22 | 50.25 | 50.22 | 50.24 | 1,583,665 | +0.02(+0.04%) |
Sep 13, 2017 | 50.23 | 50.23 | 50.21 | 50.23 | 145,679 | +0.01(+0.02%) |
Sep 12, 2017 | 50.21 | 50.24 | 50.20 | 50.22 | 1,704,869 | +0.00(+0.00%) |
Sep 11, 2017 | 50.23 | 50.23 | 50.21 | 50.22 | 269,290 | +0.01(+0.01%) |
Sep 08, 2017 | 50.25 | 50.26 | 50.20 | 50.21 | 2,332,512 | -0.04(-0.08%) |
Sep 07, 2017 | 50.22 | 50.25 | 50.21 | 50.25 | 1,025,373 | +0.03(+0.06%) |
Sep 06, 2017 | 50.23 | 50.23 | 50.21 | 50.22 | 985,679 | +0.01(+0.02%) |
Sep 05, 2017 | 50.21 | 50.21 | 50.19 | 50.21 | 247,435 | +0.02(+0.04%) |
Sep 01, 2017 | 50.22 | 50.23 | 50.18 | 50.19 | 687,820 | -0.11(-0.22%) |
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%) |