Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |