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%) |
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%) |
Feb 01, 2017 | 50.07 | 50.09 | 50.03 | 50.07 | 1,081,000 | +0.02(+0.04%) |
Jan 31, 2017 | 50.07 | 50.07 | 50.02 | 50.05 | 913,466 | +0.02(+0.04%) |
Jan 30, 2017 | 50.06 | 50.06 | 50.03 | 50.03 | 770,538 | -0.03(-0.06%) |
Jan 27, 2017 | 50.06 | 50.06 | 50.04 | 50.06 | 879,409 | +0.00(+0.00%) |
Jan 26, 2017 | 50.05 | 50.06 | 50.03 | 50.06 | 1,046,502 | +0.03(+0.06%) |
Jan 25, 2017 | 50.05 | 50.05 | 50.01 | 50.03 | 709,533 | +0.00(+0.00%) |
Jan 24, 2017 | 50.04 | 50.04 | 50.02 | 50.03 | 615,032 | -0.01(-0.02%) |
Jan 23, 2017 | 50.05 | 50.05 | 50.02 | 50.04 | 732,440 | +0.00(+0.00%) |
Jan 20, 2017 | 50.04 | 50.04 | 50.03 | 50.04 | 588,045 | +0.00(+0.00%) |
Jan 19, 2017 | 50.05 | 50.07 | 50.03 | 50.04 | 1,523,901 | +0.03(+0.06%) |
Jan 18, 2017 | 50.02 | 50.04 | 50.00 | 50.01 | 811,701 | +0.02(+0.04%) |
Jan 17, 2017 | 50.00 | 50.03 | 49.98 | 49.99 | 1,079,577 | +0.02(+0.04%) |
Jan 13, 2017 | 49.97 | 49.97 | 49.97 | 0 | -0.06(-0.12%) | |
Jan 12, 2017 | 50.01 | 50.03 | 49.98 | 50.03 | 913,720 | +0.05(+0.10%) |
Jan 11, 2017 | 50.03 | 50.03 | 49.98 | 49.98 | 1,744,014 | -0.04(-0.08%) |
Jan 10, 2017 | 50.04 | 50.04 | 50.01 | 50.02 | 603,819 | -0.01(-0.02%) |
Jan 09, 2017 | 50.01 | 50.03 | 49.99 | 50.03 | 600,121 | +0.01(+0.02%) |
Jan 06, 2017 | 50.02 | 50.02 | 49.98 | 50.02 | 892,976 | +0.00(+0.00%) |
Jan 05, 2017 | 50.00 | 50.02 | 49.98 | 50.02 | 893,649 | +0.02(+0.04%) |
Jan 04, 2017 | 50.02 | 50.02 | 49.98 | 50.00 | 1,088,378 | -0.03(-0.06%) |
Jan 03, 2017 | 50.04 | 50.05 | 49.97 | 50.03 | 5,615,726 | +0.03(+0.06%) |
Dec 30, 2016 | 50.00 | 50.00 | 50.00 | 0 | -0.02(-0.04%) | |
Dec 29, 2016 | 50.02 | 50.03 | 49.99 | 50.02 | 866,791 | +0.00(+0.00%) |
Dec 28, 2016 | 50.01 | 50.04 | 49.99 | 50.02 | 974,863 | +0.03(+0.06%) |
Dec 27, 2016 | 50.00 | 50.02 | 49.97 | 49.99 | 752,998 | +0.00(+0.00%) |
Dec 23, 2016 | 49.99 | 49.99 | 49.99 | 0 | +0.01(+0.02%) | |
Dec 22, 2016 | 49.99 | 50.02 | 49.97 | 49.98 | 610,620 | +0.01(+0.03%) |
Dec 21, 2016 | 49.93 | 49.96 | 49.92 | 49.96 | 568,854 | +0.00(+0.00%) |
Dec 20, 2016 | 49.94 | 49.96 | 49.93 | 49.96 | 1,396,163 | +0.04(+0.08%) |
Dec 19, 2016 | 49.89 | 49.94 | 49.86 | 49.93 | 747,006 | -0.02(-0.04%) |
Dec 16, 2016 | 49.93 | 49.94 | 49.92 | 49.94 | 629,486 | +0.02(+0.04%) |
Dec 15, 2016 | 49.93 | 49.95 | 49.91 | 49.93 | 1,361,540 | +0.04(+0.08%) |
Dec 14, 2016 | 49.94 | 49.96 | 49.89 | 49.89 | 4,123,725 | -0.03(-0.06%) |
Dec 13, 2016 | 49.94 | 49.97 | 49.92 | 49.92 | 1,502,859 | -0.01(-0.02%) |
Dec 12, 2016 | 49.92 | 49.93 | 49.91 | 49.93 | 712,972 | +0.02(+0.04%) |
Dec 09, 2016 | 49.96 | 49.96 | 49.90 | 49.91 | 731,865 | -0.03(-0.06%) |
Dec 08, 2016 | 49.93 | 49.96 | 49.93 | 49.93 | 602,050 | +0.01(+0.02%) |
Dec 07, 2016 | 49.96 | 49.97 | 49.93 | 49.93 | 1,474,310 | -0.03(-0.06%) |
Dec 06, 2016 | 49.93 | 49.97 | 49.92 | 49.95 | 1,248,111 | +0.01(+0.02%) |
Dec 05, 2016 | 49.95 | 49.93 | 49.94 | 2,110,436 | +0.01(+0.02%) | |
Dec 02, 2016 | 49.94 | 49.97 | 49.91 | 49.93 | 1,891,434 | -0.02(-0.04%) |
Dec 01, 2016 | 49.93 | 49.98 | 49.91 | 49.95 | 1,125,665 | +0.06(+0.12%) |
Nov 30, 2016 | 49.97 | 49.99 | 49.89 | 49.90 | 1,755,407 | -0.09(-0.18%) |
Nov 29, 2016 | 50.00 | 50.00 | 49.98 | 49.99 | 792,447 | +0.01(+0.02%) |
Nov 28, 2016 | 49.95 | 49.99 | 49.94 | 49.98 | 441,314 | +0.05(+0.10%) |
Nov 25, 2016 | 49.98 | 49.99 | 49.91 | 49.93 | 333,635 | -0.05(-0.10%) |
Nov 23, 2016 | 49.98 | 49.98 | 49.98 | 0 | +0.05(+0.10%) | |
Nov 22, 2016 | 49.98 | 49.98 | 49.93 | 49.93 | 417,205 | -0.01(-0.02%) |
Nov 21, 2016 | 49.93 | 49.99 | 49.91 | 49.94 | 562,890 | +0.01(+0.02%) |
Nov 18, 2016 | 49.92 | 49.95 | 49.90 | 49.93 | 3,426,609 | +0.01(+0.02%) |
Nov 17, 2016 | 49.91 | 49.93 | 49.88 | 49.92 | 489,654 | +0.00(+0.00%) |
Nov 16, 2016 | 49.89 | 49.93 | 49.87 | 49.92 | 631,748 | +0.02(+0.04%) |
Nov 15, 2016 | 49.90 | 49.92 | 49.88 | 49.90 | 1,297,774 | +0.01(+0.02%) |
Nov 14, 2016 | 49.91 | 49.91 | 49.85 | 49.89 | 885,592 | -0.02(-0.04%) |
Nov 11, 2016 | 49.87 | 49.91 | 49.85 | 49.91 | 765,156 | +0.04(+0.08%) |
Nov 10, 2016 | 49.88 | 49.93 | 49.85 | 49.87 | 1,146,409 | +0.02(+0.04%) |
Nov 09, 2016 | 49.87 | 49.91 | 49.84 | 49.85 | 410,727 | -0.01(-0.02%) |
Nov 08, 2016 | 49.88 | 49.89 | 49.85 | 49.86 | 837,084 | +0.01(+0.02%) |
Nov 07, 2016 | 49.88 | 49.89 | 49.84 | 49.85 | 303,505 | -0.04(-0.08%) |
Nov 04, 2016 | 49.86 | 49.91 | 49.86 | 49.89 | 299,949 | +0.02(+0.04%) |
Nov 03, 2016 | 49.84 | 49.87 | 49.83 | 49.87 | 176,205 | +0.04(+0.08%) |
Nov 02, 2016 | 49.84 | 49.90 | 49.83 | 49.83 | 249,481 | -0.01(-0.02%) |
Nov 01, 2016 | 49.85 | 49.89 | 49.83 | 49.84 | 428,843 | -0.03(-0.06%) |
Oct 31, 2016 | 49.83 | 49.87 | 49.81 | 49.87 | 1,372,457 | +0.00(+0.00%) |
Oct 28, 2016 | 49.81 | 49.87 | 49.80 | 49.87 | 358,485 | +0.06(+0.12%) |
Oct 27, 2016 | 49.83 | 49.83 | 49.80 | 49.81 | 218,774 | -0.02(-0.04%) |
Oct 26, 2016 | 49.80 | 49.84 | 49.79 | 49.83 | 346,637 | +0.05(+0.10%) |
Oct 25, 2016 | 49.82 | 49.83 | 49.78 | 49.78 | 320,876 | -0.04(-0.08%) |
Oct 24, 2016 | 49.80 | 49.82 | 49.79 | 49.82 | 299,895 | +0.03(+0.06%) |
Oct 21, 2016 | 49.81 | 49.83 | 49.79 | 49.79 | 468,484 | +0.02(+0.04%) |
Oct 20, 2016 | 49.80 | 49.82 | 49.77 | 49.77 | 2,172,607 | -0.06(-0.12%) |
Oct 19, 2016 | 49.81 | 49.83 | 49.80 | 49.83 | 294,442 | +0.04(+0.08%) |
Oct 18, 2016 | 49.80 | 49.84 | 49.79 | 49.79 | 245,870 | -0.01(-0.02%) |
Oct 17, 2016 | 49.80 | 49.81 | 49.79 | 49.80 | 339,523 | +0.01(+0.02%) |
Oct 14, 2016 | 49.80 | 49.82 | 49.79 | 49.79 | 556,989 | -0.01(-0.02%) |
Oct 13, 2016 | 49.79 | 49.84 | 49.76 | 49.80 | 654,736 | +0.00(+0.00%) |
Oct 12, 2016 | 49.78 | 49.80 | 49.77 | 49.80 | 438,035 | +0.02(+0.04%) |
Oct 11, 2016 | 49.77 | 49.81 | 49.76 | 49.78 | 659,657 | +0.01(+0.02%) |
Oct 10, 2016 | 49.78 | 49.81 | 49.77 | 49.77 | 203,782 | -0.01(-0.02%) |
Oct 07, 2016 | 49.79 | 49.80 | 49.77 | 49.78 | 309,590 | -0.01(-0.02%) |
Oct 06, 2016 | 49.79 | 49.80 | 49.75 | 49.79 | 283,385 | +0.00(+0.00%) |
Oct 05, 2016 | 49.80 | 49.80 | 49.76 | 49.79 | 1,308,656 | -0.01(-0.02%) |
Oct 04, 2016 | 49.81 | 49.84 | 49.77 | 49.80 | 456,848 | +0.01(+0.02%) |
Oct 03, 2016 | 49.83 | 49.84 | 49.76 | 49.79 | 313,929 | -0.01(-0.03%) |
Sep 30, 2016 | 49.82 | 49.82 | 49.77 | 49.80 | 304,066 | -0.01(-0.02%) |
Sep 29, 2016 | 49.81 | 49.82 | 49.79 | 49.81 | 844,495 | -0.03(-0.06%) |
Sep 28, 2016 | 49.82 | 49.85 | 49.79 | 49.84 | 1,049,514 | +0.02(+0.04%) |
Sep 27, 2016 | 49.82 | 49.83 | 49.79 | 49.82 | 451,169 | +0.00(+0.00%) |
Sep 26, 2016 | 49.79 | 49.84 | 49.79 | 49.82 | 394,410 | +0.04(+0.08%) |
Sep 23, 2016 | 49.83 | 49.83 | 49.78 | 49.78 | 451,092 | -0.02(-0.04%) |
Sep 22, 2016 | 49.84 | 49.87 | 49.80 | 49.80 | 360,201 | -0.06(-0.12%) |
Sep 21, 2016 | 49.87 | 49.87 | 49.80 | 49.86 | 995,744 | +0.00(+0.00%) |
Sep 20, 2016 | 49.84 | 49.86 | 49.80 | 49.86 | 844,511 | +0.05(+0.10%) |
Sep 19, 2016 | 49.81 | 49.86 | 49.81 | 49.81 | 1,240,409 | -0.02(-0.04%) |
Sep 16, 2016 | 49.83 | 49.85 | 49.81 | 49.83 | 253,662 | +0.01(+0.02%) |
Sep 15, 2016 | 49.79 | 49.83 | 49.79 | 49.82 | 820,642 | +0.04(+0.08%) |
Sep 14, 2016 | 49.83 | 49.85 | 49.77 | 49.78 | 1,693,950 | -0.05(-0.10%) |
Sep 13, 2016 | 49.78 | 49.86 | 49.77 | 49.83 | 2,493,513 | +0.06(+0.12%) |
Sep 12, 2016 | 49.79 | 49.80 | 49.76 | 49.77 | 519,093 | -0.01(-0.02%) |
Sep 09, 2016 | 49.76 | 49.81 | 49.76 | 49.78 | 553,031 | +0.03(+0.06%) |
Sep 08, 2016 | 49.77 | 49.84 | 49.74 | 49.76 | 826,119 | +0.01(+0.02%) |
Sep 07, 2016 | 49.77 | 49.81 | 49.74 | 49.75 | 2,823,043 | -0.03(-0.06%) |
Sep 06, 2016 | 49.76 | 49.80 | 49.76 | 49.77 | 828,867 | +0.00(+0.00%) |
Sep 02, 2016 | 49.75 | 49.77 | 49.77 | 49.77 | 260,453 | +0.06(+0.12%) |
Sep 01, 2016 | 49.79 | 49.79 | 49.72 | 49.72 | 496,603 | -0.04(-0.07%) |
Aug 31, 2016 | 49.75 | 49.81 | 49.71 | 49.75 | 274,960 | +0.03(+0.06%) |
Aug 30, 2016 | 49.79 | 49.83 | 49.72 | 49.72 | 252,863 | -0.09(-0.19%) |
Aug 29, 2016 | 49.75 | 49.82 | 49.71 | 49.82 | 514,632 | +0.09(+0.19%) |
Aug 26, 2016 | 49.70 | 49.74 | 49.70 | 49.72 | 216,333 | -0.01(-0.02%) |
Aug 25, 2016 | 49.74 | 49.74 | 49.70 | 49.73 | 298,375 | +0.01(+0.02%) |
Aug 24, 2016 | 49.75 | 49.76 | 49.69 | 49.72 | 2,409,373 | -0.03(-0.06%) |
Aug 23, 2016 | 49.73 | 49.76 | 49.68 | 49.75 | 308,222 | +0.04(+0.08%) |
Aug 22, 2016 | 49.73 | 49.73 | 49.71 | 49.71 | 197,088 | +0.02(+0.04%) |
Aug 19, 2016 | 49.71 | 49.71 | 49.68 | 49.69 | 330,794 | +0.02(+0.04%) |
Aug 18, 2016 | 49.66 | 49.71 | 49.66 | 49.67 | 317,660 | +0.01(+0.02%) |
Aug 17, 2016 | 49.66 | 49.70 | 49.64 | 49.66 | 233,863 | -0.02(-0.04%) |
Aug 16, 2016 | 49.67 | 49.77 | 49.65 | 49.68 | 173,464 | +0.04(+0.08%) |
Aug 15, 2016 | 49.66 | 49.68 | 49.64 | 49.64 | 211,245 | -0.02(-0.04%) |
Aug 12, 2016 | 49.67 | 49.75 | 49.65 | 49.66 | 225,921 | +0.02(+0.04%) |
Aug 11, 2016 | 49.66 | 49.67 | 49.62 | 49.64 | 273,223 | +0.03(+0.06%) |
Aug 10, 2016 | 49.66 | 49.67 | 49.60 | 49.61 | 813,172 | -0.02(-0.04%) |
Aug 09, 2016 | 49.61 | 49.66 | 49.59 | 49.63 | 242,626 | +0.01(+0.02%) |
Aug 08, 2016 | 49.61 | 49.65 | 49.60 | 49.62 | 276,092 | +0.03(+0.06%) |
Aug 05, 2016 | 49.62 | 49.62 | 49.60 | 49.60 | 178,573 | +0.01(+0.02%) |
Aug 04, 2016 | 49.60 | 49.61 | 49.59 | 49.59 | 133,283 | +0.00(+0.00%) |
Aug 03, 2016 | 49.60 | 49.61 | 49.59 | 49.59 | 124,863 | +0.01(+0.02%) |
Aug 02, 2016 | 49.59 | 49.61 | 49.58 | 49.58 | 532,884 | -0.01(-0.02%) |
Aug 01, 2016 | 49.58 | 49.63 | 49.58 | 49.59 | 259,443 | -0.01(-0.02%) |
Jul 29, 2016 | 49.60 | 49.64 | 49.58 | 49.60 | 756,269 | +0.00(+0.00%) |
Jul 28, 2016 | 49.59 | 49.62 | 49.58 | 49.60 | 216,365 | +0.02(+0.04%) |
Jul 27, 2016 | 49.61 | 49.61 | 49.58 | 49.58 | 177,670 | +0.01(+0.02%) |
Jul 26, 2016 | 49.59 | 49.61 | 49.56 | 49.57 | 325,718 | -0.01(-0.02%) |
Jul 25, 2016 | 49.57 | 49.60 | 49.56 | 49.58 | 597,248 | +0.02(+0.04%) |
Jul 22, 2016 | 49.57 | 49.60 | 49.56 | 49.56 | 435,282 | -0.04(-0.08%) |
Jul 21, 2016 | 49.57 | 49.60 | 49.56 | 49.60 | 515,734 | +0.01(+0.02%) |
Jul 20, 2016 | 49.57 | 49.59 | 49.57 | 49.59 | 287,336 | +0.04(+0.08%) |
Jul 19, 2016 | 49.57 | 49.59 | 49.55 | 49.55 | 605,784 | -0.01(-0.02%) |
Jul 18, 2016 | 49.58 | 49.60 | 49.56 | 49.56 | 292,730 | -0.01(-0.02%) |
Jul 15, 2016 | 49.59 | 49.60 | 49.55 | 49.57 | 850,100 | -0.01(-0.02%) |
Jul 14, 2016 | 49.56 | 49.61 | 49.55 | 49.58 | 381,907 | +0.00(+0.00%) |
Jul 13, 2016 | 49.55 | 49.59 | 49.55 | 49.58 | 194,706 | +0.03(+0.06%) |
Jul 12, 2016 | 49.56 | 49.59 | 49.55 | 49.55 | 642,880 | -0.04(-0.08%) |
Jul 11, 2016 | 49.60 | 49.60 | 49.54 | 49.59 | 1,586,905 | +0.01(+0.02%) |
Jul 08, 2016 | 49.56 | 49.57 | 49.57 | 49.58 | 174,885 | +0.01(+0.02%) |
Jul 07, 2016 | 49.57 | 49.58 | 49.52 | 49.57 | 205,380 | +0.00(+0.00%) |
Jul 06, 2016 | 49.52 | 49.57 | 49.52 | 49.57 | 218,730 | +0.01(+0.02%) |
Jul 05, 2016 | 49.54 | 49.58 | 49.51 | 49.56 | 131,192 | +0.00(+0.00%) |