Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |
Jun 01, 2017 | 50.21 | 50.22 | 50.19 | 50.22 | 134,601 | -0.01(-0.03%) |
May 31, 2017 | 50.28 | 50.29 | 50.23 | 50.23 | 393,355 | -0.04(-0.08%) |
May 30, 2017 | 50.27 | 50.28 | 50.25 | 50.27 | 217,707 | +0.01(+0.02%) |
May 26, 2017 | 50.25 | 50.26 | 50.25 | 50.26 | 151,783 | +0.00(+0.00%) |
May 25, 2017 | 50.24 | 50.26 | 50.24 | 50.26 | 244,480 | +0.01(+0.02%) |
May 24, 2017 | 50.26 | 50.26 | 50.25 | 50.25 | 429,504 | -0.01(-0.01%) |
May 23, 2017 | 50.24 | 50.26 | 50.24 | 50.26 | 402,714 | +0.01(+0.01%) |
May 22, 2017 | 50.25 | 50.26 | 50.23 | 50.25 | 271,336 | +0.01(+0.02%) |
May 19, 2017 | 50.22 | 50.26 | 50.22 | 50.24 | 281,748 | +0.02(+0.04%) |
May 18, 2017 | 50.25 | 50.25 | 50.22 | 50.22 | 203,582 | -0.02(-0.04%) |
May 17, 2017 | 50.24 | 50.25 | 50.23 | 50.24 | 226,396 | +0.01(+0.02%) |
May 16, 2017 | 50.22 | 50.25 | 50.22 | 50.23 | 550,274 | -0.01(-0.02%) |
May 15, 2017 | 50.24 | 50.25 | 50.21 | 50.24 | 270,248 | +0.02(+0.04%) |
May 12, 2017 | 50.23 | 50.23 | 50.21 | 50.22 | 180,074 | +0.00(+0.00%) |
May 11, 2017 | 50.22 | 50.23 | 50.21 | 50.22 | 282,961 | +0.02(+0.04%) |
May 10, 2017 | 50.20 | 50.22 | 50.20 | 50.20 | 166,111 | -0.02(-0.04%) |
May 09, 2017 | 50.22 | 50.23 | 50.20 | 50.22 | 218,305 | +0.00(+0.00%) |
May 08, 2017 | 50.22 | 50.22 | 50.20 | 50.22 | 211,225 | +0.01(+0.02%) |
May 05, 2017 | 50.22 | 50.22 | 50.20 | 50.21 | 322,405 | -0.01(-0.02%) |
May 04, 2017 | 50.21 | 50.22 | 50.19 | 50.22 | 2,069,632 | +0.01(+0.02%) |
May 03, 2017 | 50.21 | 50.22 | 50.19 | 50.21 | 185,697 | +0.00(+0.00%) |
May 02, 2017 | 50.20 | 50.22 | 50.19 | 50.21 | 136,741 | +0.02(+0.04%) |
May 01, 2017 | 50.24 | 50.24 | 50.18 | 50.19 | 210,436 | -0.07(-0.14%) |
Apr 28, 2017 | 50.26 | 50.26 | 50.24 | 50.26 | 129,820 | +0.01(+0.02%) |
Apr 27, 2017 | 50.25 | 50.26 | 50.23 | 50.25 | 192,489 | +0.00(+0.00%) |
Apr 26, 2017 | 50.23 | 50.25 | 50.23 | 50.25 | 163,831 | +0.02(+0.05%) |
Apr 25, 2017 | 50.22 | 50.23 | 50.20 | 50.23 | 256,346 | +0.01(+0.01%) |
Apr 24, 2017 | 50.21 | 50.23 | 50.19 | 50.22 | 279,966 | +0.00(+0.00%) |
Apr 21, 2017 | 50.22 | 50.24 | 50.21 | 50.22 | 290,012 | +0.01(+0.02%) |
Apr 20, 2017 | 50.23 | 50.24 | 50.21 | 50.21 | 256,716 | -0.02(-0.04%) |
Apr 19, 2017 | 50.23 | 50.23 | 50.22 | 50.23 | 136,652 | +0.00(+0.00%) |
Apr 18, 2017 | 50.20 | 50.23 | 50.19 | 50.23 | 201,357 | +0.03(+0.06%) |
Apr 17, 2017 | 50.21 | 50.21 | 50.18 | 50.20 | 241,577 | +0.01(+0.02%) |
Apr 13, 2017 | 50.21 | 50.23 | 50.18 | 50.19 | 340,689 | -0.04(-0.08%) |
Apr 12, 2017 | 50.21 | 50.23 | 50.19 | 50.23 | 203,012 | +0.05(+0.10%) |
Apr 11, 2017 | 50.22 | 50.22 | 50.18 | 50.18 | 424,826 | -0.03(-0.06%) |
Apr 10, 2017 | 50.20 | 50.21 | 50.19 | 50.21 | 277,926 | +0.02(+0.04%) |
Apr 07, 2017 | 50.20 | 50.23 | 50.18 | 50.19 | 323,536 | -0.03(-0.05%) |
Apr 06, 2017 | 50.20 | 50.22 | 50.19 | 50.22 | 222,810 | +0.02(+0.03%) |
Apr 05, 2017 | 50.20 | 50.22 | 50.20 | 50.20 | 149,994 | +0.01(+0.02%) |
Apr 04, 2017 | 50.22 | 50.22 | 50.18 | 50.19 | 719,939 | -0.01(-0.01%) |
Apr 03, 2017 | 50.19 | 50.20 | 50.18 | 50.20 | 1,287,053 | -0.05(-0.11%) |
Mar 31, 2017 | 50.25 | 50.25 | 50.23 | 50.25 | 287,379 | +0.00(+0.00%) |
Mar 30, 2017 | 50.24 | 50.25 | 50.22 | 50.25 | 150,758 | +0.02(+0.04%) |
Mar 29, 2017 | 50.24 | 50.24 | 50.22 | 50.23 | 158,030 | +0.01(+0.02%) |
Mar 28, 2017 | 50.24 | 50.25 | 50.21 | 50.22 | 557,082 | -0.02(-0.04%) |
Mar 27, 2017 | 50.24 | 50.24 | 50.20 | 50.24 | 180,839 | +0.00(+0.00%) |
Mar 24, 2017 | 50.22 | 50.24 | 50.21 | 50.24 | 301,346 | +0.03(+0.06%) |
Mar 23, 2017 | 50.23 | 50.24 | 50.20 | 50.21 | 174,031 | -0.01(-0.02%) |
Mar 22, 2017 | 50.23 | 50.24 | 50.17 | 50.22 | 441,666 | +0.00(+0.00%) |
Mar 21, 2017 | 50.21 | 50.23 | 50.21 | 50.22 | 220,253 | -0.01(-0.02%) |
Mar 20, 2017 | 50.22 | 50.23 | 50.20 | 50.23 | 206,754 | +0.01(+0.03%) |
Mar 17, 2017 | 50.19 | 50.22 | 50.19 | 50.22 | 232,455 | +0.02(+0.04%) |
Mar 16, 2017 | 50.21 | 50.22 | 50.19 | 50.20 | 198,298 | -0.02(-0.03%) |
Mar 15, 2017 | 50.20 | 50.21 | 50.18 | 50.21 | 136,035 | +0.02(+0.04%) |
Mar 14, 2017 | 50.19 | 50.20 | 50.17 | 50.19 | 284,031 | +0.00(+0.00%) |
Mar 13, 2017 | 50.19 | 50.19 | 50.17 | 50.19 | 271,677 | +0.01(+0.02%) |
Mar 10, 2017 | 50.17 | 50.19 | 50.15 | 50.18 | 615,698 | +0.02(+0.04%) |
Mar 09, 2017 | 50.16 | 50.17 | 50.15 | 50.16 | 162,297 | -0.01(-0.01%) |
Mar 08, 2017 | 50.17 | 50.17 | 50.16 | 50.16 | 288,607 | -0.02(-0.03%) |
Mar 07, 2017 | 50.17 | 50.18 | 50.15 | 50.18 | 252,957 | +0.02(+0.05%) |
Mar 06, 2017 | 50.16 | 50.17 | 50.15 | 50.16 | 1,151,936 | +0.01(+0.01%) |
Mar 03, 2017 | 50.16 | 50.16 | 50.14 | 50.15 | 209,000 | -0.01(-0.01%) |
Mar 02, 2017 | 50.17 | 50.17 | 50.13 | 50.16 | 1,599,247 | -0.02(-0.03%) |
Mar 01, 2017 | 50.17 | 50.17 | 50.15 | 50.17 | 344,508 | -0.05(-0.11%) |
Feb 28, 2017 | 50.22 | 50.24 | 50.21 | 50.23 | 438,508 | +0.00(+0.00%) |
Feb 27, 2017 | 50.23 | 50.23 | 50.21 | 50.23 | 159,205 | +0.01(+0.01%) |
Feb 24, 2017 | 50.22 | 50.23 | 50.21 | 50.22 | 258,846 | +0.00(+0.00%) |
Feb 23, 2017 | 50.23 | 50.23 | 50.21 | 50.22 | 1,179,924 | +0.00(+0.01%) |
Feb 22, 2017 | 50.20 | 50.23 | 50.20 | 50.22 | 249,181 | +0.01(+0.02%) |
Feb 21, 2017 | 50.20 | 50.21 | 50.20 | 50.20 | 244,686 | -0.01(-0.01%) |
Feb 17, 2017 | 50.21 | 50.21 | 50.21 | 0 | +0.01(+0.02%) | |
Feb 16, 2017 | 50.21 | 50.21 | 50.19 | 50.20 | 856,888 | +0.01(+0.01%) |
Feb 15, 2017 | 50.19 | 50.22 | 50.18 | 50.20 | 2,303,566 | -0.02(-0.04%) |
Feb 14, 2017 | 50.16 | 50.22 | 50.16 | 50.22 | 1,276,645 | +0.05(+0.09%) |
Feb 13, 2017 | 50.16 | 50.18 | 50.16 | 50.17 | 294,684 | +0.01(+0.01%) |
Feb 10, 2017 | 50.18 | 50.19 | 50.16 | 50.16 | 347,970 | -0.02(-0.04%) |
Feb 09, 2017 | 50.16 | 50.19 | 50.16 | 50.19 | 377,911 | +0.01(+0.02%) |
Feb 08, 2017 | 50.19 | 50.19 | 50.14 | 50.17 | 571,094 | +0.02(+0.03%) |
Feb 07, 2017 | 50.19 | 50.19 | 50.15 | 50.16 | 947,021 | -0.01(-0.02%) |
Feb 06, 2017 | 50.18 | 50.18 | 50.14 | 50.17 | 420,177 | +0.02(+0.04%) |
Feb 03, 2017 | 50.16 | 50.18 | 50.13 | 50.15 | 2,601,162 | +0.01(+0.02%) |
Feb 02, 2017 | 50.14 | 50.17 | 50.12 | 50.14 | 612,918 | -0.02(-0.04%) |
Feb 01, 2017 | 50.19 | 50.19 | 50.13 | 50.16 | 584,050 | -0.07(-0.14%) |
Jan 31, 2017 | 50.20 | 50.24 | 50.20 | 50.23 | 539,711 | +0.01(+0.02%) |
Jan 30, 2017 | 50.19 | 50.22 | 50.19 | 50.22 | 354,958 | +0.01(+0.02%) |
Jan 27, 2017 | 50.21 | 50.22 | 50.20 | 50.21 | 390,399 | -0.01(-0.01%) |
Jan 26, 2017 | 50.17 | 50.22 | 50.17 | 50.22 | 350,860 | +0.04(+0.07%) |
Jan 25, 2017 | 50.18 | 50.22 | 50.17 | 50.18 | 506,985 | -0.03(-0.06%) |
Jan 24, 2017 | 50.20 | 50.21 | 50.17 | 50.21 | 433,497 | +0.01(+0.02%) |
Jan 23, 2017 | 50.18 | 50.20 | 50.16 | 50.20 | 267,465 | +0.02(+0.04%) |
Jan 20, 2017 | 50.15 | 50.18 | 50.14 | 50.18 | 248,049 | +0.02(+0.05%) |
Jan 19, 2017 | 50.16 | 50.18 | 50.15 | 50.16 | 191,821 | -0.02(-0.04%) |
Jan 18, 2017 | 50.16 | 50.18 | 50.16 | 50.17 | 199,271 | +0.00(+0.00%) |
Jan 17, 2017 | 50.13 | 50.18 | 50.13 | 50.17 | 406,906 | +0.04(+0.09%) |
Jan 13, 2017 | 50.13 | 50.13 | 50.13 | 0 | -0.02(-0.04%) | |
Jan 12, 2017 | 50.17 | 50.17 | 50.15 | 50.15 | 272,476 | -0.01(-0.02%) |
Jan 11, 2017 | 50.15 | 50.17 | 50.15 | 50.16 | 240,314 | -0.01(-0.02%) |
Jan 10, 2017 | 50.16 | 50.17 | 50.14 | 50.17 | 354,646 | +0.01(+0.02%) |
Jan 09, 2017 | 50.16 | 50.18 | 50.14 | 50.16 | 507,487 | +0.00(+0.00%) |
Jan 06, 2017 | 50.15 | 50.18 | 50.14 | 50.16 | 228,357 | -0.01(-0.01%) |
Jan 05, 2017 | 50.16 | 50.18 | 50.15 | 50.16 | 327,746 | -0.01(-0.01%) |
Jan 04, 2017 | 50.16 | 50.19 | 50.15 | 50.17 | 4,256,764 | +0.00(+0.00%) |
Jan 03, 2017 | 50.17 | 50.17 | 50.14 | 50.17 | 3,058,704 | -0.01(-0.02%) |
Dec 30, 2016 | 50.18 | 50.18 | 50.18 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 50.16 | 50.18 | 50.14 | 50.18 | 486,938 | +0.02(+0.04%) |
Dec 28, 2016 | 50.15 | 50.16 | 50.14 | 50.16 | 263,923 | +0.02(+0.05%) |
Dec 27, 2016 | 50.15 | 50.15 | 50.12 | 50.13 | 702,936 | -0.01(-0.01%) |
Dec 23, 2016 | 50.14 | 50.14 | 50.14 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 50.15 | 50.15 | 50.14 | 50.14 | 415,803 | -0.05(-0.10%) |
Dec 21, 2016 | 50.19 | 50.19 | 50.17 | 50.19 | 482,911 | +0.00(+0.00%) |
Dec 20, 2016 | 50.17 | 50.19 | 50.14 | 50.19 | 328,804 | +0.03(+0.06%) |
Dec 19, 2016 | 50.17 | 50.18 | 50.15 | 50.16 | 317,622 | +0.00(+0.00%) |
Dec 16, 2016 | 50.16 | 50.17 | 50.15 | 50.16 | 330,446 | -0.02(-0.04%) |
Dec 15, 2016 | 50.18 | 50.19 | 50.16 | 50.18 | 516,971 | -0.01(-0.02%) |
Dec 14, 2016 | 50.16 | 50.19 | 50.15 | 50.19 | 425,184 | +0.01(+0.02%) |
Dec 13, 2016 | 50.17 | 50.18 | 50.16 | 50.18 | 362,303 | +0.01(+0.02%) |
Dec 12, 2016 | 50.18 | 50.18 | 50.15 | 50.17 | 285,361 | -0.01(-0.02%) |
Dec 09, 2016 | 50.16 | 50.18 | 50.14 | 50.18 | 337,344 | +0.01(+0.02%) |
Dec 08, 2016 | 50.17 | 50.19 | 50.16 | 50.17 | 436,708 | +0.00(+0.00%) |
Dec 07, 2016 | 50.17 | 50.18 | 50.16 | 50.17 | 286,314 | +0.00(+0.00%) |
Dec 06, 2016 | 50.18 | 50.18 | 50.14 | 50.17 | 255,054 | +0.01(+0.01%) |
Dec 05, 2016 | 50.13 | 50.17 | 50.13 | 50.16 | 2,382,302 | +0.01(+0.01%) |
Dec 02, 2016 | 50.16 | 50.16 | 50.13 | 50.16 | 1,076,534 | +0.00(+0.00%) |
Dec 01, 2016 | 50.12 | 50.17 | 50.12 | 50.16 | 257,103 | -0.03(-0.06%) |
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%) |