Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 51.02 | 51.04 | 51.00 | 51.02 | 2,300,223 | +0.04(+0.08%) |
Jan 30, 2018 | 51.00 | 51.00 | 50.98 | 50.98 | 1,315,462 | +0.01(+0.02%) |
Jan 29, 2018 | 51.00 | 51.00 | 50.96 | 50.97 | 1,894,640 | -0.01(-0.02%) |
Jan 26, 2018 | 50.98 | 51.00 | 50.97 | 50.98 | 1,206,583 | -0.01(-0.02%) |
Jan 25, 2018 | 50.97 | 50.99 | 50.96 | 50.99 | 887,729 | +0.03(+0.06%) |
Jan 24, 2018 | 50.98 | 50.99 | 50.96 | 50.96 | 980,718 | +0.00(+0.00%) |
Jan 23, 2018 | 50.97 | 50.99 | 50.95 | 50.96 | 1,357,833 | +0.03(+0.06%) |
Jan 22, 2018 | 50.97 | 50.98 | 50.93 | 50.93 | 1,653,062 | -0.02(-0.04%) |
Jan 19, 2018 | 50.98 | 50.99 | 50.94 | 50.95 | 1,635,340 | -0.01(-0.02%) |
Jan 18, 2018 | 50.95 | 50.98 | 50.93 | 50.96 | 2,153,466 | +0.03(+0.06%) |
Jan 17, 2018 | 50.93 | 50.96 | 50.92 | 50.93 | 2,450,880 | +0.01(+0.02%) |
Jan 16, 2018 | 50.95 | 50.95 | 50.91 | 50.92 | 1,012,173 | +0.01(+0.02%) |
Jan 12, 2018 | 50.91 | 50.91 | 50.91 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 50.89 | 50.94 | 50.89 | 50.91 | 1,265,832 | +0.04(+0.08%) |
Jan 10, 2018 | 50.92 | 50.93 | 50.87 | 50.87 | 1,381,787 | -0.02(-0.04%) |
Jan 09, 2018 | 50.90 | 50.92 | 50.86 | 50.89 | 5,003,436 | +0.03(+0.06%) |
Jan 08, 2018 | 50.90 | 50.92 | 50.86 | 50.86 | 1,456,440 | -0.02(-0.04%) |
Jan 05, 2018 | 50.90 | 50.91 | 50.87 | 50.88 | 1,078,506 | +0.00(+0.00%) |
Jan 04, 2018 | 50.89 | 50.90 | 50.88 | 50.88 | 1,023,476 | -0.01(-0.02%) |
Jan 03, 2018 | 50.87 | 50.91 | 50.87 | 50.89 | 1,150,388 | +0.02(+0.04%) |
Jan 02, 2018 | 50.84 | 50.89 | 50.83 | 50.87 | 1,380,633 | +0.05(+0.10%) |
Dec 29, 2017 | 50.82 | 50.82 | 50.82 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 50.79 | 50.84 | 50.79 | 50.82 | 945,871 | +0.03(+0.06%) |
Dec 27, 2017 | 50.81 | 50.83 | 50.79 | 50.79 | 1,052,730 | +0.00(+0.00%) |
Dec 26, 2017 | 50.83 | 50.83 | 50.79 | 50.79 | 1,217,663 | -0.03(-0.06%) |
Dec 22, 2017 | 50.83 | 50.85 | 50.79 | 50.82 | 2,083,795 | -0.01(-0.02%) |
Dec 21, 2017 | 50.86 | 50.86 | 50.83 | 50.83 | 772,661 | -0.02(-0.05%) |
Dec 20, 2017 | 50.83 | 50.86 | 50.78 | 50.85 | 3,037,465 | +0.03(+0.06%) |
Dec 19, 2017 | 50.83 | 50.83 | 50.83 | 50.82 | 773,939 | +0.00(+0.00%) |
Dec 18, 2017 | 50.82 | 50.84 | 50.81 | 50.82 | 2,222,068 | +0.01(+0.02%) |
Dec 15, 2017 | 50.82 | 50.83 | 50.80 | 50.81 | 932,532 | +0.01(+0.02%) |
Dec 14, 2017 | 50.82 | 50.82 | 50.80 | 50.80 | 1,368,818 | -0.01(-0.02%) |
Dec 13, 2017 | 50.81 | 50.83 | 50.81 | 50.81 | 716,483 | -0.01(-0.02%) |
Dec 12, 2017 | 50.84 | 50.84 | 50.80 | 50.82 | 1,081,308 | -0.01(-0.02%) |
Dec 11, 2017 | 50.84 | 50.85 | 50.82 | 50.83 | 1,056,330 | -0.01(-0.02%) |
Dec 08, 2017 | 50.84 | 50.85 | 50.82 | 50.84 | 1,271,518 | +0.01(+0.02%) |
Dec 07, 2017 | 50.83 | 50.84 | 50.82 | 50.83 | 1,365,056 | +0.00(+0.00%) |
Dec 06, 2017 | 50.83 | 50.87 | 50.82 | 50.83 | 4,245,941 | +0.01(+0.02%) |
Dec 05, 2017 | 50.86 | 50.86 | 50.82 | 50.82 | 2,439,750 | -0.02(-0.04%) |
Dec 04, 2017 | 50.84 | 50.84 | 50.82 | 50.84 | 1,143,471 | +0.02(+0.04%) |
Dec 01, 2017 | 50.80 | 50.84 | 50.80 | 50.82 | 852,017 | -0.00(-0.00%) |
Nov 30, 2017 | 50.83 | 50.85 | 50.83 | 50.83 | 746,085 | -0.02(-0.04%) |
Nov 29, 2017 | 50.83 | 50.85 | 50.82 | 50.85 | 817,589 | +0.02(+0.04%) |
Nov 28, 2017 | 50.80 | 50.83 | 50.80 | 50.83 | 617,360 | +0.02(+0.04%) |
Nov 27, 2017 | 50.80 | 50.82 | 50.79 | 50.81 | 1,361,687 | +0.00(+0.00%) |
Nov 24, 2017 | 50.81 | 50.83 | 50.80 | 50.81 | 123,165 | -0.02(-0.04%) |
Nov 22, 2017 | 50.82 | 50.83 | 50.80 | 50.83 | 559,191 | +0.01(+0.02%) |
Nov 21, 2017 | 50.82 | 50.82 | 50.80 | 50.82 | 1,028,452 | +0.01(+0.02%) |
Nov 20, 2017 | 50.79 | 50.82 | 50.79 | 50.81 | 616,361 | +0.01(+0.02%) |
Nov 17, 2017 | 50.79 | 50.81 | 50.78 | 50.80 | 821,491 | +0.00(+0.00%) |
Nov 16, 2017 | 50.81 | 50.81 | 50.79 | 50.80 | 449,380 | +0.01(+0.02%) |
Nov 15, 2017 | 50.81 | 50.81 | 50.79 | 50.79 | 557,966 | -0.01(-0.02%) |
Nov 14, 2017 | 50.81 | 50.81 | 50.78 | 50.80 | 1,133,364 | +0.00(+0.00%) |
Nov 13, 2017 | 50.79 | 50.81 | 50.78 | 50.80 | 1,558,895 | +0.02(+0.04%) |
Nov 10, 2017 | 50.75 | 50.79 | 50.75 | 50.78 | 520,068 | +0.02(+0.04%) |
Nov 09, 2017 | 50.79 | 50.79 | 50.76 | 50.76 | 1,046,849 | +0.00(+0.00%) |
Nov 08, 2017 | 50.78 | 50.79 | 50.75 | 50.76 | 2,052,855 | -0.01(-0.02%) |
Nov 07, 2017 | 50.78 | 50.78 | 50.77 | 50.77 | 856,011 | +0.00(+0.00%) |
Nov 06, 2017 | 50.78 | 50.78 | 50.77 | 50.77 | 886,189 | +0.01(+0.02%) |
Nov 03, 2017 | 50.78 | 50.78 | 50.76 | 50.76 | 877,348 | +0.00(+0.00%) |
Nov 02, 2017 | 50.78 | 50.78 | 50.75 | 50.76 | 2,716,969 | +0.01(+0.02%) |
Nov 01, 2017 | 50.78 | 50.80 | 50.75 | 50.75 | 954,695 | +0.00(+0.00%) |
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%) |
Aug 01, 2017 | 50.52 | 50.54 | 50.52 | 50.52 | 706,142 | -0.02(-0.03%) |
Jul 31, 2017 | 50.52 | 50.54 | 50.51 | 50.54 | 331,895 | +0.01(+0.02%) |
Jul 28, 2017 | 50.51 | 50.54 | 50.50 | 50.53 | 723,948 | +0.01(+0.02%) |
Jul 27, 2017 | 50.52 | 50.52 | 50.51 | 50.52 | 356,200 | +0.01(+0.02%) |
Jul 26, 2017 | 50.51 | 50.53 | 50.50 | 50.51 | 699,896 | -0.01(-0.02%) |
Jul 25, 2017 | 50.51 | 50.53 | 50.50 | 50.52 | 433,105 | +0.00(+0.00%) |
Jul 24, 2017 | 50.51 | 50.52 | 50.50 | 50.52 | 366,448 | +0.01(+0.02%) |
Jul 21, 2017 | 50.51 | 50.52 | 50.50 | 50.51 | 492,697 | +0.00(+0.00%) |
Jul 20, 2017 | 50.51 | 50.51 | 50.50 | 50.51 | 562,454 | +0.01(+0.02%) |
Jul 19, 2017 | 50.50 | 50.51 | 50.49 | 50.50 | 529,793 | -0.01(-0.02%) |
Jul 18, 2017 | 50.49 | 50.51 | 50.49 | 50.51 | 701,735 | +0.01(+0.02%) |
Jul 17, 2017 | 50.49 | 50.50 | 50.49 | 50.50 | 406,425 | +0.00(+0.00%) |
Jul 14, 2017 | 50.49 | 50.50 | 50.48 | 50.50 | 372,161 | +0.02(+0.04%) |
Jul 13, 2017 | 50.48 | 50.49 | 50.47 | 50.48 | 412,834 | +0.01(+0.02%) |
Jul 12, 2017 | 50.49 | 50.49 | 50.47 | 50.47 | 542,106 | -0.02(-0.04%) |
Jul 11, 2017 | 50.48 | 50.49 | 50.47 | 50.49 | 2,235,954 | +0.01(+0.02%) |
Jul 10, 2017 | 50.47 | 50.48 | 50.45 | 50.48 | 1,216,656 | +0.01(+0.02%) |
Jul 07, 2017 | 50.46 | 50.47 | 50.45 | 50.47 | 833,988 | +0.01(+0.02%) |
Jul 06, 2017 | 50.45 | 50.48 | 50.44 | 50.46 | 2,133,925 | +0.00(+0.00%) |
Jul 05, 2017 | 50.42 | 50.47 | 50.42 | 50.46 | 696,305 | +0.04(+0.08%) |
Jul 03, 2017 | 50.45 | 50.48 | 50.42 | 50.42 | 542,371 | -0.04(-0.08%) |
Jun 30, 2017 | 50.44 | 50.46 | 50.43 | 50.46 | 632,772 | +0.01(+0.02%) |
Jun 29, 2017 | 50.44 | 50.46 | 50.42 | 50.45 | 1,503,291 | +0.01(+0.02%) |
Jun 28, 2017 | 50.43 | 50.45 | 50.42 | 50.44 | 656,453 | +0.01(+0.02%) |
Jun 27, 2017 | 50.43 | 50.44 | 50.41 | 50.43 | 851,998 | +0.01(+0.02%) |
Jun 26, 2017 | 50.44 | 50.44 | 50.42 | 50.42 | 339,749 | -0.01(-0.02%) |
Jun 23, 2017 | 50.43 | 50.44 | 50.40 | 50.43 | 658,206 | +0.00(+0.00%) |
Jun 22, 2017 | 50.41 | 50.44 | 50.41 | 50.43 | 739,641 | +0.01(+0.02%) |
Jun 21, 2017 | 50.42 | 50.42 | 50.40 | 50.42 | 632,079 | -0.01(-0.02%) |
Jun 20, 2017 | 50.42 | 50.43 | 50.41 | 50.43 | 829,403 | +0.01(+0.02%) |
Jun 19, 2017 | 50.41 | 50.42 | 50.40 | 50.42 | 457,853 | +0.02(+0.04%) |
Jun 16, 2017 | 50.42 | 50.42 | 50.39 | 50.40 | 513,086 | -0.02(-0.04%) |
Jun 15, 2017 | 50.42 | 50.44 | 50.40 | 50.42 | 575,808 | +0.01(+0.02%) |
Jun 14, 2017 | 50.39 | 50.42 | 50.39 | 50.41 | 332,170 | +0.03(+0.06%) |
Jun 13, 2017 | 50.40 | 50.41 | 50.38 | 50.38 | 707,003 | -0.02(-0.04%) |
Jun 12, 2017 | 50.41 | 50.41 | 50.38 | 50.40 | 525,448 | +0.00(+0.00%) |
Jun 09, 2017 | 50.40 | 50.41 | 50.38 | 50.40 | 369,603 | +0.00(+0.00%) |
Jun 08, 2017 | 50.40 | 50.41 | 50.38 | 50.40 | 634,259 | +0.02(+0.04%) |
Jun 07, 2017 | 50.40 | 50.40 | 50.38 | 50.38 | 635,600 | -0.02(-0.04%) |
Jun 06, 2017 | 50.37 | 50.40 | 50.37 | 50.40 | 452,564 | +0.03(+0.06%) |
Jun 05, 2017 | 50.37 | 50.39 | 50.37 | 50.37 | 334,130 | +0.00(+0.00%) |
Jun 02, 2017 | 50.37 | 50.39 | 50.36 | 50.37 | 433,166 | -0.01(-0.02%) |
Jun 01, 2017 | 50.37 | 50.38 | 50.35 | 50.38 | 587,010 | +0.02(+0.04%) |
May 31, 2017 | 50.35 | 50.38 | 50.35 | 50.36 | 502,499 | +0.00(+0.00%) |
May 30, 2017 | 50.35 | 50.37 | 50.34 | 50.36 | 1,351,701 | +0.01(+0.02%) |
May 26, 2017 | 50.35 | 50.36 | 50.35 | 50.35 | 600,842 | -0.01(-0.02%) |
May 25, 2017 | 50.34 | 50.36 | 50.34 | 50.36 | 660,322 | +0.02(+0.04%) |
May 24, 2017 | 50.34 | 50.36 | 50.34 | 50.34 | 279,333 | -0.01(-0.02%) |
May 23, 2017 | 50.33 | 50.35 | 50.32 | 50.35 | 1,466,522 | +0.01(+0.02%) |
May 22, 2017 | 50.32 | 50.35 | 50.32 | 50.34 | 934,070 | +0.00(+0.00%) |
May 19, 2017 | 50.32 | 50.34 | 50.31 | 50.34 | 589,990 | +0.00(+0.00%) |
May 18, 2017 | 50.32 | 50.35 | 50.31 | 50.34 | 846,816 | +0.02(+0.04%) |
May 17, 2017 | 50.32 | 50.33 | 50.30 | 50.32 | 836,462 | +0.00(+0.00%) |
May 16, 2017 | 50.34 | 50.35 | 50.31 | 50.32 | 783,358 | -0.01(-0.02%) |
May 15, 2017 | 50.31 | 50.35 | 50.31 | 50.33 | 1,027,472 | +0.03(+0.06%) |
May 12, 2017 | 50.31 | 50.33 | 50.30 | 50.30 | 960,490 | -0.03(-0.06%) |
May 11, 2017 | 50.32 | 50.35 | 50.31 | 50.33 | 1,416,942 | +0.02(+0.04%) |
May 10, 2017 | 50.31 | 50.34 | 50.30 | 50.31 | 1,243,519 | +0.00(+0.00%) |
May 09, 2017 | 50.32 | 50.32 | 50.29 | 50.31 | 378,017 | +0.02(+0.04%) |
May 08, 2017 | 50.30 | 50.32 | 50.28 | 50.29 | 2,366,456 | +0.00(+0.00%) |
May 05, 2017 | 50.28 | 50.30 | 50.27 | 50.29 | 898,751 | +0.01(+0.02%) |
May 04, 2017 | 50.27 | 50.30 | 50.26 | 50.28 | 382,655 | +0.02(+0.04%) |
May 03, 2017 | 50.31 | 50.32 | 50.26 | 50.26 | 3,575,062 | -0.04(-0.08%) |
May 02, 2017 | 50.31 | 50.31 | 50.28 | 50.30 | 337,150 | -0.01(-0.02%) |
May 01, 2017 | 50.32 | 50.32 | 50.29 | 50.31 | 593,288 | +0.03(+0.05%) |
Apr 28, 2017 | 50.30 | 50.31 | 50.27 | 50.28 | 761,168 | -0.01(-0.02%) |
Apr 27, 2017 | 50.29 | 50.31 | 50.29 | 50.29 | 440,984 | -0.02(-0.04%) |
Apr 26, 2017 | 50.30 | 50.31 | 50.28 | 50.31 | 526,381 | +0.01(+0.02%) |
Apr 25, 2017 | 50.28 | 50.30 | 50.26 | 50.30 | 1,333,832 | +0.01(+0.02%) |
Apr 24, 2017 | 50.27 | 50.29 | 50.26 | 50.29 | 1,103,847 | +0.02(+0.04%) |
Apr 21, 2017 | 50.27 | 50.28 | 50.26 | 50.27 | 776,958 | +0.00(+0.00%) |
Apr 20, 2017 | 50.28 | 50.28 | 50.25 | 50.27 | 660,710 | +0.01(+0.02%) |
Apr 19, 2017 | 50.27 | 50.28 | 50.25 | 50.26 | 893,005 | -0.01(-0.02%) |
Apr 18, 2017 | 50.27 | 50.28 | 50.24 | 50.27 | 2,059,329 | +0.00(+0.00%) |
Apr 17, 2017 | 50.26 | 50.28 | 50.26 | 50.27 | 808,430 | +0.00(+0.00%) |
Apr 13, 2017 | 50.27 | 50.27 | 50.25 | 50.27 | 725,252 | +0.01(+0.02%) |
Apr 12, 2017 | 50.25 | 50.28 | 50.25 | 50.26 | 766,129 | +0.00(+0.00%) |
Apr 11, 2017 | 50.25 | 50.27 | 50.23 | 50.26 | 966,802 | +0.03(+0.06%) |
Apr 10, 2017 | 50.25 | 50.25 | 50.23 | 50.23 | 638,596 | -0.02(-0.04%) |
Apr 07, 2017 | 50.24 | 50.26 | 50.21 | 50.25 | 883,664 | +0.04(+0.08%) |
Apr 06, 2017 | 50.25 | 50.25 | 50.21 | 50.21 | 588,763 | -0.04(-0.08%) |
Apr 05, 2017 | 50.21 | 50.26 | 50.18 | 50.25 | 3,983,211 | +0.05(+0.10%) |
Apr 04, 2017 | 50.18 | 50.20 | 50.18 | 50.20 | 1,212,483 | +0.02(+0.04%) |
Apr 03, 2017 | 50.22 | 50.24 | 50.18 | 50.18 | 3,263,143 | -0.05(-0.11%) |
Mar 31, 2017 | 50.23 | 50.24 | 50.22 | 50.24 | 638,874 | +0.01(+0.02%) |
Mar 30, 2017 | 50.24 | 50.24 | 50.21 | 50.23 | 893,869 | -0.01(-0.02%) |
Mar 29, 2017 | 50.23 | 50.24 | 50.22 | 50.24 | 618,468 | +0.01(+0.02%) |
Mar 28, 2017 | 50.24 | 50.24 | 50.21 | 50.23 | 641,853 | -0.01(-0.02%) |
Mar 27, 2017 | 50.25 | 50.25 | 50.23 | 50.24 | 519,163 | -0.02(-0.04%) |
Mar 24, 2017 | 50.24 | 50.26 | 50.22 | 50.26 | 761,012 | +0.04(+0.08%) |
Mar 23, 2017 | 50.24 | 50.24 | 50.21 | 50.22 | 1,437,398 | -0.01(-0.02%) |
Mar 22, 2017 | 50.23 | 50.24 | 50.22 | 50.23 | 541,627 | +0.00(+0.00%) |
Mar 21, 2017 | 50.23 | 50.24 | 50.21 | 50.23 | 1,082,476 | +0.00(+0.00%) |
Mar 20, 2017 | 50.22 | 50.24 | 50.21 | 50.23 | 391,264 | +0.01(+0.02%) |
Mar 17, 2017 | 50.22 | 50.23 | 50.20 | 50.22 | 678,309 | +0.00(+0.00%) |
Mar 16, 2017 | 50.22 | 50.22 | 50.20 | 50.22 | 608,926 | +0.01(+0.02%) |
Mar 15, 2017 | 50.22 | 50.22 | 50.20 | 50.21 | 810,633 | -0.01(-0.02%) |
Mar 14, 2017 | 50.22 | 50.23 | 50.20 | 50.22 | 823,560 | +0.01(+0.02%) |
Mar 13, 2017 | 50.22 | 50.22 | 50.21 | 50.21 | 1,026,931 | +0.00(+0.00%) |
Mar 10, 2017 | 50.21 | 50.22 | 50.20 | 50.21 | 2,467,369 | +0.00(+0.00%) |
Mar 09, 2017 | 50.22 | 50.22 | 50.19 | 50.21 | 1,344,450 | +0.00(+0.00%) |
Mar 08, 2017 | 50.22 | 50.22 | 50.21 | 50.21 | 903,089 | -0.01(-0.02%) |
Mar 07, 2017 | 50.21 | 50.22 | 50.19 | 50.22 | 2,130,247 | +0.02(+0.04%) |
Mar 06, 2017 | 50.20 | 50.21 | 50.19 | 50.20 | 2,031,587 | +0.00(+0.00%) |
Mar 03, 2017 | 50.18 | 50.20 | 50.17 | 50.20 | 921,144 | +0.02(+0.04%) |
Mar 02, 2017 | 50.20 | 50.20 | 50.17 | 50.18 | 1,353,021 | -0.01(-0.02%) |
Mar 01, 2017 | 50.18 | 50.19 | 50.15 | 50.19 | 725,564 | +0.03(+0.06%) |
Feb 28, 2017 | 50.16 | 50.17 | 50.14 | 50.16 | 568,230 | +0.01(+0.02%) |
Feb 27, 2017 | 50.16 | 50.16 | 50.14 | 50.15 | 374,294 | +0.00(+0.00%) |
Feb 24, 2017 | 50.15 | 50.16 | 50.14 | 50.15 | 408,701 | +0.00(+0.00%) |
Feb 23, 2017 | 50.14 | 50.15 | 50.12 | 50.15 | 762,074 | +0.01(+0.02%) |
Feb 22, 2017 | 50.14 | 50.15 | 50.12 | 50.14 | 595,587 | +0.03(+0.06%) |
Feb 21, 2017 | 50.14 | 50.14 | 50.10 | 50.11 | 779,948 | -0.01(-0.02%) |
Feb 17, 2017 | 50.12 | 50.12 | 50.12 | 0 | -0.01(-0.02%) | |
Feb 16, 2017 | 50.13 | 50.13 | 50.11 | 50.13 | 973,638 | +0.01(+0.02%) |
Feb 15, 2017 | 50.10 | 50.12 | 50.09 | 50.12 | 987,753 | +0.04(+0.08%) |
Feb 14, 2017 | 50.08 | 50.11 | 50.07 | 50.08 | 506,381 | +0.00(+0.00%) |
Feb 13, 2017 | 50.08 | 50.11 | 50.08 | 50.08 | 1,134,040 | -0.02(-0.04%) |
Feb 10, 2017 | 50.09 | 50.11 | 50.06 | 50.10 | 921,161 | +0.01(+0.02%) |
Feb 09, 2017 | 50.09 | 50.09 | 50.06 | 50.09 | 778,747 | +0.00(+0.00%) |
Feb 08, 2017 | 50.10 | 50.10 | 50.08 | 50.09 | 650,083 | -0.01(-0.02%) |
Feb 07, 2017 | 50.09 | 50.10 | 50.07 | 50.10 | 1,252,217 | +0.03(+0.06%) |
Feb 06, 2017 | 50.09 | 50.10 | 50.07 | 50.07 | 795,391 | +0.00(+0.00%) |
Feb 03, 2017 | 50.07 | 50.08 | 50.05 | 50.07 | 732,538 | +0.00(+0.00%) |
Feb 02, 2017 | 50.06 | 50.07 | 50.05 | 50.07 | 557,586 | +0.00(+0.00%) |