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