Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 48.20 | 48.29 | 48.04 | 48.11 | 65,543 | -0.13(-0.27%) |
Apr 27, 2018 | 48.21 | 48.26 | 48.14 | 48.24 | 38,046 | -0.04(-0.08%) |
Apr 26, 2018 | 48.36 | 48.38 | 48.23 | 48.28 | 22,868 | +0.04(+0.08%) |
Apr 25, 2018 | 48.28 | 48.28 | 48.15 | 48.24 | 103,934 | -0.09(-0.20%) |
Apr 24, 2018 | 48.44 | 48.52 | 48.31 | 48.34 | 27,788 | -0.07(-0.15%) |
Apr 23, 2018 | 48.37 | 48.43 | 48.34 | 48.41 | 42,651 | -0.09(-0.19%) |
Apr 20, 2018 | 48.61 | 48.61 | 48.43 | 48.50 | 69,648 | -0.06(-0.12%) |
Apr 19, 2018 | 48.70 | 48.72 | 48.54 | 48.56 | 58,490 | -0.23(-0.47%) |
Apr 18, 2018 | 48.72 | 48.85 | 48.72 | 48.79 | 122,203 | +0.07(+0.14%) |
Apr 17, 2018 | 48.78 | 48.83 | 48.71 | 48.72 | 53,287 | -0.02(-0.04%) |
Apr 16, 2018 | 48.78 | 48.83 | 48.72 | 48.74 | 23,150 | -0.13(-0.27%) |
Apr 13, 2018 | 48.86 | 48.89 | 48.68 | 48.87 | 44,347 | +0.01(+0.02%) |
Apr 12, 2018 | 48.75 | 48.89 | 48.75 | 48.86 | 35,207 | +0.01(+0.02%) |
Apr 11, 2018 | 48.68 | 48.86 | 48.68 | 48.85 | 32,414 | +0.08(+0.16%) |
Apr 10, 2018 | 48.85 | 48.86 | 48.72 | 48.77 | 74,862 | -0.13(-0.27%) |
Apr 09, 2018 | 48.93 | 49.00 | 48.85 | 48.90 | 187,820 | -0.21(-0.43%) |
Apr 06, 2018 | 49.10 | 49.16 | 48.96 | 49.11 | 64,833 | +0.10(+0.20%) |
Apr 05, 2018 | 48.94 | 49.09 | 48.94 | 49.01 | 147,302 | +0.07(+0.14%) |
Apr 04, 2018 | 48.86 | 48.94 | 48.77 | 48.94 | 213,799 | +0.09(+0.18%) |
Apr 03, 2018 | 48.83 | 48.90 | 48.76 | 48.85 | 209,796 | +0.01(+0.02%) |
Apr 02, 2018 | 48.86 | 48.86 | 48.67 | 48.84 | 64,526 | -0.24(-0.49%) |
Mar 29, 2018 | 49.08 | 49.08 | 49.08 | 0 | +0.27(+0.56%) | |
Mar 28, 2018 | 48.86 | 48.86 | 48.75 | 48.80 | 25,275 | +0.09(+0.17%) |
Mar 27, 2018 | 48.74 | 48.85 | 48.68 | 48.72 | 46,159 | +0.05(+0.10%) |
Mar 26, 2018 | 48.64 | 48.70 | 48.55 | 48.67 | 58,728 | +0.09(+0.19%) |
Mar 23, 2018 | 48.64 | 48.71 | 48.43 | 48.58 | 75,985 | -0.18(-0.37%) |
Mar 22, 2018 | 48.77 | 48.87 | 48.67 | 48.76 | 28,580 | -0.12(-0.25%) |
Mar 21, 2018 | 48.72 | 48.93 | 48.71 | 48.88 | 35,728 | +0.14(+0.29%) |
Mar 20, 2018 | 48.69 | 48.74 | 48.64 | 48.74 | 28,360 | -0.04(-0.08%) |
Mar 19, 2018 | 48.89 | 48.89 | 48.71 | 48.78 | 28,920 | -0.25(-0.51%) |
Mar 16, 2018 | 49.00 | 49.03 | 48.91 | 49.03 | 25,115 | +0.12(+0.25%) |
Mar 15, 2018 | 49.01 | 49.02 | 48.86 | 48.91 | 96,792 | -0.05(-0.10%) |
Mar 14, 2018 | 48.97 | 49.07 | 48.96 | 48.96 | 58,092 | -0.05(-0.10%) |
Mar 13, 2018 | 49.05 | 49.06 | 48.92 | 49.01 | 40,732 | -0.06(-0.12%) |
Mar 12, 2018 | 49.10 | 49.10 | 48.97 | 49.07 | 29,277 | +0.00(+0.00%) |
Mar 09, 2018 | 48.95 | 49.08 | 48.95 | 49.07 | 44,690 | +0.16(+0.33%) |
Mar 08, 2018 | 48.83 | 48.92 | 48.79 | 48.91 | 73,630 | +0.04(+0.09%) |
Mar 07, 2018 | 48.92 | 48.75 | 48.87 | 51,475 | -0.02(-0.03%) | |
Mar 06, 2018 | 49.01 | 49.01 | 48.88 | 48.88 | 87,831 | -0.05(-0.10%) |
Mar 05, 2018 | 48.78 | 48.97 | 48.77 | 48.93 | 210,240 | -0.01(-0.02%) |
Mar 02, 2018 | 48.79 | 48.94 | 48.70 | 48.94 | 79,057 | +0.12(+0.25%) |
Mar 01, 2018 | 48.92 | 48.93 | 48.67 | 48.82 | 58,506 | -0.23(-0.47%) |
Feb 28, 2018 | 49.09 | 49.17 | 48.99 | 49.05 | 86,693 | +0.01(+0.02%) |
Feb 27, 2018 | 49.15 | 49.22 | 49.00 | 49.04 | 44,593 | -0.14(-0.28%) |
Feb 26, 2018 | 49.14 | 49.24 | 49.09 | 49.18 | 113,523 | +0.13(+0.27%) |
Feb 23, 2018 | 48.98 | 49.13 | 48.90 | 49.05 | 53,717 | +0.12(+0.25%) |
Feb 22, 2018 | 48.82 | 48.93 | 64,977 | +0.10(+0.20%) | ||
Feb 21, 2018 | 48.97 | 49.07 | 48.77 | 48.83 | 98,650 | -0.09(-0.18%) |
Feb 20, 2018 | 48.96 | 49.08 | 48.92 | 48.92 | 40,025 | -0.24(-0.49%) |
Feb 16, 2018 | 49.16 | 49.16 | 49.16 | 0 | +0.33(+0.69%) | |
Feb 15, 2018 | 48.64 | 48.91 | 48.63 | 48.83 | 110,000 | +0.17(+0.34%) |
Feb 14, 2018 | 48.44 | 48.67 | 48.44 | 48.66 | 239,535 | +0.05(+0.10%) |
Feb 13, 2018 | 48.90 | 48.90 | 48.55 | 48.61 | 139,271 | -0.29(-0.59%) |
Feb 12, 2018 | 48.92 | 48.93 | 48.80 | 48.90 | 74,810 | +0.09(+0.18%) |
Feb 09, 2018 | 48.78 | 48.86 | 48.53 | 48.81 | 82,284 | -0.24(-0.49%) |
Feb 08, 2018 | 49.34 | 49.40 | 48.98 | 49.05 | 90,987 | -0.47(-0.95%) |
Feb 07, 2018 | 49.46 | 49.61 | 49.46 | 49.52 | 107,564 | +0.19(+0.39%) |
Feb 06, 2018 | 49.36 | 49.49 | 49.28 | 49.33 | 52,156 | -0.10(-0.20%) |
Feb 05, 2018 | 49.63 | 49.66 | 49.36 | 49.43 | 174,472 | -0.24(-0.48%) |
Feb 02, 2018 | 49.88 | 49.88 | 49.64 | 49.67 | 112,065 | -0.36(-0.72%) |
Feb 01, 2018 | 50.12 | 50.12 | 49.83 | 50.03 | 215,113 | -0.13(-0.26%) |
Jan 31, 2018 | 50.18 | 50.18 | 50.04 | 50.16 | 97,478 | +0.11(+0.22%) |
Jan 30, 2018 | 50.11 | 50.11 | 49.97 | 50.05 | 177,085 | -0.08(-0.16%) |
Jan 29, 2018 | 50.17 | 50.17 | 50.05 | 50.13 | 103,552 | -0.14(-0.28%) |
Jan 26, 2018 | 50.25 | 50.33 | 50.22 | 50.27 | 91,645 | +0.10(+0.20%) |
Jan 25, 2018 | 50.25 | 50.25 | 50.17 | 50.17 | 128,748 | +0.03(+0.06%) |
Jan 24, 2018 | 50.04 | 50.14 | 50.02 | 50.14 | 84,304 | -0.03(-0.07%) |
Jan 23, 2018 | 50.15 | 50.19 | 50.10 | 50.17 | 69,949 | +0.05(+0.11%) |
Jan 22, 2018 | 50.00 | 50.12 | 50.00 | 50.12 | 98,087 | +0.02(+0.04%) |
Jan 19, 2018 | 50.17 | 50.17 | 50.07 | 50.10 | 130,485 | -0.17(-0.34%) |
Jan 18, 2018 | 50.19 | 50.29 | 50.19 | 50.27 | 149,557 | -0.03(-0.06%) |
Jan 17, 2018 | 50.25 | 50.33 | 50.23 | 50.30 | 126,187 | +0.00(+0.00%) |
Jan 16, 2018 | 50.35 | 50.42 | 50.21 | 50.30 | 2,353,933 | -0.05(-0.10%) |
Jan 12, 2018 | 50.35 | 50.35 | 50.35 | 0 | +0.08(+0.16%) | |
Jan 11, 2018 | 50.23 | 50.27 | 50.13 | 50.27 | 88,141 | +0.09(+0.18%) |
Jan 10, 2018 | 50.12 | 50.18 | 50.05 | 50.18 | 106,747 | -0.10(-0.20%) |
Jan 09, 2018 | 50.31 | 50.37 | 50.22 | 50.28 | 294,779 | -0.06(-0.13%) |
Jan 08, 2018 | 50.30 | 50.37 | 50.29 | 50.34 | 80,296 | -0.12(-0.23%) |
Jan 05, 2018 | 50.41 | 50.52 | 50.40 | 50.46 | 39,330 | +0.03(+0.06%) |
Jan 04, 2018 | 50.36 | 50.43 | 50.33 | 50.43 | 26,819 | +0.13(+0.26%) |
Jan 03, 2018 | 50.28 | 50.38 | 50.18 | 50.30 | 175,725 | +0.12(+0.24%) |
Jan 02, 2018 | 50.07 | 50.22 | 50.06 | 50.18 | 75,613 | +0.20(+0.40%) |
Dec 29, 2017 | 49.98 | 49.98 | 49.98 | 0 | +0.02(+0.04%) | |
Dec 28, 2017 | 50.14 | 50.15 | 49.94 | 49.96 | 94,651 | -0.02(-0.03%) |
Dec 27, 2017 | 50.11 | 50.16 | 49.93 | 49.98 | 190,197 | -0.09(-0.19%) |
Dec 26, 2017 | 50.12 | 50.14 | 49.99 | 50.07 | 23,554 | +0.20(+0.40%) |
Dec 22, 2017 | 49.86 | 50.04 | 49.86 | 49.87 | 232,673 | -0.06(-0.12%) |
Dec 21, 2017 | 50.03 | 50.03 | 49.83 | 49.93 | 38,837 | -0.18(-0.36%) |
Dec 20, 2017 | 50.16 | 50.19 | 50.00 | 50.11 | 165,963 | +0.02(+0.04%) |
Dec 19, 2017 | 50.05 | 50.24 | 50.03 | 50.09 | 36,180 | -0.04(-0.08%) |
Dec 18, 2017 | 50.29 | 50.29 | 50.10 | 50.13 | 54,945 | -0.06(-0.12%) |
Dec 15, 2017 | 50.00 | 50.30 | 49.98 | 50.19 | 174,979 | +0.11(+0.22%) |
Dec 14, 2017 | 50.05 | 50.09 | 49.95 | 50.08 | 80,952 | +0.16(+0.32%) |
Dec 13, 2017 | 49.92 | 50.10 | 49.92 | 49.92 | 55,333 | -0.02(-0.04%) |
Dec 12, 2017 | 49.97 | 49.99 | 49.89 | 49.94 | 54,252 | -0.07(-0.14%) |
Dec 11, 2017 | 50.02 | 50.04 | 49.86 | 50.01 | 27,126 | +0.05(+0.10%) |
Dec 08, 2017 | 49.95 | 49.96 | 49.75 | 49.96 | 63,373 | +0.09(+0.18%) |
Dec 07, 2017 | 49.91 | 49.91 | 49.80 | 49.87 | 32,746 | -0.13(-0.26%) |
Dec 06, 2017 | 49.94 | 50.02 | 49.91 | 50.00 | 20,090 | +0.14(+0.28%) |
Dec 05, 2017 | 49.92 | 49.97 | 49.83 | 49.86 | 79,667 | +0.08(+0.16%) |
Dec 04, 2017 | 49.70 | 49.83 | 49.63 | 49.78 | 57,391 | +0.14(+0.28%) |
Dec 01, 2017 | 49.83 | 49.89 | 49.62 | 49.64 | 88,293 | -0.35(-0.70%) |
Nov 30, 2017 | 50.13 | 50.17 | 49.91 | 49.99 | 643,980 | -0.05(-0.10%) |
Nov 29, 2017 | 50.14 | 50.14 | 49.97 | 50.04 | 93,401 | -0.18(-0.36%) |
Nov 28, 2017 | 50.24 | 50.24 | 50.10 | 50.22 | 34,684 | +0.14(+0.28%) |
Nov 27, 2017 | 50.06 | 50.25 | 50.00 | 50.08 | 44,482 | +0.11(+0.22%) |
Nov 24, 2017 | 49.94 | 50.17 | 49.94 | 49.97 | 57,538 | -0.17(-0.34%) |
Nov 22, 2017 | 49.99 | 50.20 | 49.95 | 50.14 | 75,611 | +0.22(+0.44%) |
Nov 21, 2017 | 50.00 | 50.04 | 49.84 | 49.92 | 53,262 | -0.03(-0.06%) |
Nov 20, 2017 | 49.92 | 49.96 | 49.77 | 49.95 | 30,918 | +0.05(+0.10%) |
Nov 17, 2017 | 49.93 | 49.95 | 49.75 | 49.90 | 57,915 | +0.03(+0.06%) |
Nov 16, 2017 | 49.68 | 49.92 | 49.68 | 49.87 | 97,617 | +0.37(+0.75%) |
Nov 15, 2017 | 49.62 | 49.62 | 49.44 | 49.50 | 118,550 | -0.01(-0.02%) |
Nov 14, 2017 | 49.49 | 49.57 | 49.43 | 49.51 | 98,108 | -0.14(-0.28%) |
Nov 13, 2017 | 49.58 | 49.75 | 49.58 | 49.65 | 80,930 | +0.05(+0.10%) |
Nov 10, 2017 | 49.60 | 49.60 | 49.40 | 49.60 | 123,082 | +0.19(+0.38%) |
Nov 09, 2017 | 49.57 | 49.57 | 49.35 | 49.41 | 140,694 | -0.13(-0.26%) |
Nov 08, 2017 | 49.56 | 49.64 | 49.43 | 49.54 | 204,256 | -0.06(-0.12%) |
Nov 07, 2017 | 49.88 | 49.88 | 49.51 | 49.60 | 67,914 | -0.33(-0.66%) |
Nov 06, 2017 | 50.16 | 50.16 | 49.83 | 49.93 | 259,281 | -0.32(-0.64%) |
Nov 03, 2017 | 50.29 | 50.35 | 49.88 | 50.25 | 107,528 | -0.45(-0.89%) |
Nov 02, 2017 | 50.64 | 50.71 | 50.54 | 50.70 | 117,181 | +0.16(+0.32%) |
Nov 01, 2017 | 50.64 | 50.66 | 50.45 | 50.54 | 110,765 | -0.27(-0.53%) |
Oct 31, 2017 | 50.83 | 50.83 | 50.73 | 50.81 | 24,295 | -0.02(-0.04%) |
Oct 30, 2017 | 50.77 | 50.83 | 50.71 | 50.83 | 49,596 | +0.02(+0.04%) |
Oct 27, 2017 | 50.50 | 50.83 | 50.46 | 50.81 | 104,879 | +0.40(+0.79%) |
Oct 26, 2017 | 50.60 | 50.60 | 50.37 | 50.41 | 53,233 | -0.28(-0.55%) |
Oct 25, 2017 | 50.71 | 50.71 | 50.54 | 50.69 | 116,220 | -0.09(-0.18%) |
Oct 24, 2017 | 50.72 | 50.79 | 50.60 | 50.78 | 32,471 | -0.01(-0.02%) |
Oct 23, 2017 | 50.91 | 50.91 | 50.73 | 50.79 | 111,336 | -0.03(-0.06%) |
Oct 20, 2017 | 50.96 | 50.96 | 50.81 | 50.82 | 34,233 | -0.22(-0.43%) |
Oct 19, 2017 | 51.05 | 51.06 | 51.00 | 51.04 | 113,539 | +0.03(+0.06%) |
Oct 18, 2017 | 50.86 | 51.04 | 50.82 | 51.01 | 301,595 | +0.00(+0.00%) |
Oct 17, 2017 | 50.80 | 51.02 | 50.75 | 51.01 | 461,444 | +0.28(+0.55%) |
Oct 16, 2017 | 50.82 | 50.88 | 50.72 | 50.73 | 88,644 | -0.16(-0.31%) |
Oct 13, 2017 | 50.87 | 50.90 | 50.76 | 50.89 | 114,120 | +0.15(+0.30%) |
Oct 12, 2017 | 50.73 | 50.76 | 50.64 | 50.74 | 78,358 | +0.01(+0.02%) |
Oct 11, 2017 | 50.71 | 50.74 | 50.54 | 50.73 | 480,564 | +0.07(+0.14%) |
Oct 10, 2017 | 50.67 | 50.71 | 50.59 | 50.66 | 16,260 | +0.04(+0.08%) |
Oct 09, 2017 | 50.64 | 50.66 | 50.54 | 50.62 | 86,694 | -0.14(-0.28%) |
Oct 06, 2017 | 50.62 | 50.77 | 50.58 | 50.76 | 88,730 | +0.01(+0.02%) |
Oct 05, 2017 | 50.78 | 50.80 | 50.66 | 50.75 | 61,695 | +0.03(+0.06%) |
Oct 04, 2017 | 50.77 | 50.77 | 50.60 | 50.72 | 74,387 | +0.02(+0.05%) |
Oct 03, 2017 | 50.63 | 50.72 | 50.60 | 50.70 | 49,448 | +0.08(+0.15%) |
Oct 02, 2017 | 50.68 | 50.68 | 50.52 | 50.62 | 126,246 | -0.17(-0.34%) |
Sep 29, 2017 | 50.74 | 50.89 | 50.69 | 50.79 | 87,656 | +0.10(+0.20%) |
Sep 28, 2017 | 50.57 | 50.70 | 50.49 | 50.69 | 41,995 | +0.11(+0.22%) |
Sep 27, 2017 | 50.55 | 50.61 | 50.48 | 50.58 | 48,241 | -0.07(-0.14%) |
Sep 26, 2017 | 50.75 | 50.76 | 50.65 | 50.65 | 35,445 | -0.07(-0.14%) |
Sep 25, 2017 | 50.78 | 50.78 | 50.59 | 50.72 | 120,849 | -0.04(-0.08%) |
Sep 22, 2017 | 50.78 | 50.78 | 50.70 | 50.76 | 26,778 | +0.13(+0.26%) |
Sep 21, 2017 | 50.59 | 50.65 | 50.54 | 50.63 | 31,976 | +0.02(+0.04%) |
Sep 20, 2017 | 50.89 | 50.90 | 50.54 | 50.61 | 232,073 | -0.26(-0.51%) |
Sep 19, 2017 | 50.91 | 50.94 | 50.81 | 50.87 | 139,707 | -0.11(-0.22%) |
Sep 18, 2017 | 51.07 | 51.08 | 50.98 | 50.98 | 38,162 | -0.06(-0.12%) |
Sep 15, 2017 | 51.05 | 51.07 | 50.98 | 51.04 | 185,289 | +0.03(+0.06%) |
Sep 14, 2017 | 50.98 | 51.03 | 50.92 | 51.01 | 81,388 | +0.03(+0.06%) |
Sep 13, 2017 | 50.99 | 51.00 | 50.90 | 50.98 | 54,841 | +0.01(+0.02%) |
Sep 12, 2017 | 50.96 | 50.98 | 50.87 | 50.97 | 55,711 | -0.06(-0.12%) |
Sep 11, 2017 | 51.06 | 51.06 | 51.00 | 51.03 | 108,005 | +0.00(+0.00%) |
Sep 08, 2017 | 51.07 | 51.07 | 50.87 | 51.03 | 61,039 | +0.00(+0.00%) |
Sep 07, 2017 | 50.99 | 51.03 | 50.93 | 51.03 | 41,188 | +0.10(+0.20%) |
Sep 06, 2017 | 50.91 | 50.94 | 50.77 | 50.93 | 69,076 | +0.07(+0.14%) |
Sep 05, 2017 | 50.84 | 50.91 | 50.73 | 50.86 | 124,557 | +0.07(+0.14%) |
Sep 01, 2017 | 50.80 | 50.89 | 50.68 | 50.79 | 90,159 | -0.27(-0.53%) |
Aug 31, 2017 | 50.90 | 51.12 | 50.88 | 51.06 | 84,010 | +0.22(+0.43%) |
Aug 30, 2017 | 50.77 | 50.84 | 50.69 | 50.84 | 47,525 | +0.16(+0.32%) |
Aug 29, 2017 | 50.65 | 50.73 | 50.61 | 50.68 | 26,234 | +0.08(+0.16%) |
Aug 28, 2017 | 50.72 | 50.73 | 50.60 | 50.60 | 56,171 | -0.14(-0.28%) |
Aug 25, 2017 | 50.66 | 50.81 | 50.66 | 50.74 | 30,691 | +0.07(+0.14%) |
Aug 24, 2017 | 50.59 | 50.67 | 50.52 | 50.67 | 38,679 | +0.11(+0.22%) |
Aug 23, 2017 | 50.34 | 50.58 | 50.34 | 50.56 | 58,395 | +0.05(+0.10%) |
Aug 22, 2017 | 50.51 | 50.54 | 50.41 | 50.51 | 37,221 | +0.01(+0.02%) |
Aug 21, 2017 | 50.38 | 50.50 | 50.37 | 50.50 | 27,413 | +0.04(+0.08%) |
Aug 18, 2017 | 50.42 | 50.48 | 50.35 | 50.46 | 36,864 | +0.21(+0.42%) |
Aug 17, 2017 | 50.44 | 50.45 | 50.25 | 50.25 | 22,574 | -0.12(-0.24%) |
Aug 16, 2017 | 50.34 | 50.44 | 50.28 | 50.37 | 87,611 | +0.04(+0.08%) |
Aug 15, 2017 | 50.26 | 50.34 | 50.17 | 50.33 | 193,399 | -0.02(-0.04%) |
Aug 14, 2017 | 50.34 | 50.40 | 50.27 | 50.35 | 138,059 | +0.22(+0.44%) |
Aug 11, 2017 | 50.00 | 50.15 | 50.00 | 50.13 | 20,567 | +0.04(+0.08%) |
Aug 10, 2017 | 50.22 | 50.22 | 50.00 | 50.09 | 54,332 | -0.17(-0.34%) |
Aug 09, 2017 | 50.26 | 50.28 | 50.17 | 50.26 | 57,110 | -0.05(-0.10%) |
Aug 08, 2017 | 50.41 | 50.41 | 50.27 | 50.31 | 38,786 | -0.04(-0.08%) |
Aug 07, 2017 | 50.31 | 50.36 | 50.26 | 50.35 | 74,704 | +0.03(+0.06%) |
Aug 04, 2017 | 50.36 | 50.36 | 50.20 | 50.32 | 43,749 | -0.01(-0.02%) |
Aug 03, 2017 | 50.32 | 50.42 | 50.30 | 50.33 | 42,132 | +0.11(+0.22%) |
Aug 02, 2017 | 50.01 | 50.23 | 50.00 | 50.22 | 60,100 | +0.12(+0.24%) |
Aug 01, 2017 | 50.15 | 50.15 | 50.02 | 50.10 | 59,905 | -0.26(-0.52%) |
Jul 31, 2017 | 50.38 | 50.38 | 50.28 | 50.36 | 48,776 | +0.00(+0.00%) |
Jul 28, 2017 | 50.25 | 50.37 | 50.25 | 50.36 | 42,087 | -0.02(-0.04%) |
Jul 27, 2017 | 50.40 | 50.44 | 50.30 | 50.38 | 68,996 | -0.06(-0.12%) |
Jul 26, 2017 | 50.39 | 50.44 | 50.32 | 50.44 | 53,448 | +0.12(+0.24%) |
Jul 25, 2017 | 50.30 | 50.32 | 50.23 | 50.32 | 58,617 | -0.01(-0.02%) |
Jul 24, 2017 | 50.43 | 50.43 | 50.27 | 50.33 | 126,154 | -0.13(-0.26%) |
Jul 21, 2017 | 50.43 | 50.53 | 50.36 | 50.46 | 244,144 | +0.09(+0.19%) |
Jul 20, 2017 | 50.45 | 50.48 | 50.35 | 50.37 | 356,923 | -0.09(-0.17%) |
Jul 19, 2017 | 50.53 | 50.53 | 50.36 | 50.45 | 100,106 | -0.03(-0.06%) |
Jul 18, 2017 | 50.33 | 50.52 | 50.27 | 50.48 | 662,204 | +0.22(+0.44%) |
Jul 17, 2017 | 50.31 | 50.39 | 50.25 | 50.26 | 302,639 | +0.01(+0.02%) |
Jul 14, 2017 | 50.39 | 50.41 | 50.15 | 50.25 | 1,353,274 | +0.08(+0.16%) |
Jul 13, 2017 | 50.18 | 50.19 | 50.01 | 50.17 | 142,828 | +0.09(+0.18%) |
Jul 12, 2017 | 50.11 | 50.19 | 49.98 | 50.08 | 116,448 | +0.20(+0.40%) |
Jul 11, 2017 | 49.78 | 49.96 | 49.66 | 49.88 | 631,598 | +0.17(+0.34%) |
Jul 10, 2017 | 49.67 | 49.79 | 49.65 | 49.71 | 634,545 | +0.26(+0.53%) |
Jul 07, 2017 | 49.75 | 50.50 | 49.20 | 49.45 | 215,452 | -0.02(-0.04%) |
Jul 06, 2017 | 49.49 | 49.53 | 49.36 | 49.47 | 255,056 | -0.31(-0.62%) |
Jul 05, 2017 | 49.75 | 49.80 | 49.61 | 49.78 | 338,694 | +0.03(+0.06%) |
Jul 03, 2017 | 49.92 | 49.92 | 49.70 | 49.75 | 323,817 | -0.41(-0.82%) |
Jun 30, 2017 | 50.20 | 50.20 | 50.09 | 50.16 | 59,449 | +0.02(+0.04%) |
Jun 29, 2017 | 50.21 | 50.21 | 50.02 | 50.14 | 54,315 | -0.09(-0.18%) |
Jun 28, 2017 | 50.28 | 50.28 | 50.00 | 50.23 | 144,779 | +0.02(+0.04%) |
Jun 27, 2017 | 50.34 | 50.34 | 50.14 | 50.21 | 121,522 | -0.18(-0.36%) |
Jun 26, 2017 | 50.32 | 50.40 | 50.31 | 50.39 | 29,080 | +0.09(+0.18%) |
Jun 23, 2017 | 50.23 | 50.31 | 50.20 | 50.30 | 89,123 | +0.08(+0.16%) |
Jun 22, 2017 | 50.08 | 50.33 | 50.04 | 50.22 | 221,593 | +0.17(+0.34%) |
Jun 21, 2017 | 50.14 | 50.15 | 49.93 | 50.05 | 118,412 | -0.15(-0.30%) |
Jun 20, 2017 | 50.28 | 50.28 | 50.07 | 50.20 | 124,569 | -0.10(-0.20%) |
Jun 19, 2017 | 50.46 | 50.46 | 50.29 | 50.30 | 81,627 | -0.17(-0.34%) |
Jun 16, 2017 | 50.40 | 50.47 | 50.33 | 50.47 | 44,790 | +0.02(+0.04%) |
Jun 15, 2017 | 50.52 | 50.52 | 50.29 | 50.45 | 75,119 | -0.13(-0.26%) |
Jun 14, 2017 | 50.65 | 50.73 | 50.54 | 50.58 | 93,629 | +0.13(+0.26%) |
Jun 13, 2017 | 50.42 | 50.51 | 50.36 | 50.45 | 51,015 | +0.03(+0.06%) |
Jun 12, 2017 | 50.53 | 50.53 | 50.36 | 50.42 | 102,960 | -0.03(-0.06%) |
Jun 09, 2017 | 50.52 | 50.53 | 50.36 | 50.45 | 17,578 | -0.05(-0.10%) |
Jun 08, 2017 | 50.51 | 50.58 | 50.33 | 50.50 | 30,911 | -0.11(-0.22%) |
Jun 07, 2017 | 50.72 | 50.73 | 50.54 | 50.61 | 95,986 | -0.12(-0.24%) |
Jun 06, 2017 | 50.71 | 50.73 | 50.66 | 50.73 | 27,091 | +0.02(+0.04%) |
Jun 05, 2017 | 50.71 | 50.75 | 50.57 | 50.71 | 57,325 | -0.05(-0.10%) |
Jun 02, 2017 | 50.63 | 50.78 | 50.59 | 50.76 | 72,327 | +0.18(+0.36%) |
Jun 01, 2017 | 50.51 | 50.58 | 50.42 | 50.58 | 50,112 | -0.16(-0.32%) |
May 31, 2017 | 50.76 | 50.76 | 50.63 | 50.74 | 64,512 | +0.01(+0.02%) |
May 30, 2017 | 50.76 | 50.76 | 50.61 | 50.73 | 27,100 | +0.13(+0.26%) |
May 26, 2017 | 50.67 | 50.67 | 50.59 | 50.60 | 12,679 | +0.00(+0.00%) |
May 25, 2017 | 50.66 | 50.66 | 50.49 | 50.60 | 115,735 | +0.00(+0.00%) |
May 24, 2017 | 50.56 | 50.64 | 50.48 | 50.60 | 49,642 | +0.21(+0.42%) |
May 23, 2017 | 50.39 | 50.41 | 50.31 | 50.39 | 26,270 | +0.03(+0.06%) |
May 22, 2017 | 50.48 | 50.48 | 50.30 | 50.36 | 35,406 | +0.04(+0.08%) |
May 19, 2017 | 50.26 | 50.45 | 50.26 | 50.32 | 39,470 | +0.12(+0.24%) |
May 18, 2017 | 50.06 | 50.27 | 49.79 | 50.20 | 38,409 | -0.42(-0.83%) |
May 17, 2017 | 50.61 | 50.63 | 50.49 | 50.62 | 16,946 | -0.07(-0.14%) |
May 16, 2017 | 50.58 | 50.73 | 50.58 | 50.69 | 41,092 | +0.04(+0.08%) |
May 15, 2017 | 50.66 | 50.71 | 50.53 | 50.65 | 68,950 | +0.05(+0.10%) |
May 12, 2017 | 50.49 | 50.60 | 50.46 | 50.60 | 20,209 | +0.19(+0.38%) |
May 11, 2017 | 50.34 | 50.48 | 50.28 | 50.41 | 26,671 | +0.16(+0.32%) |
May 10, 2017 | 50.33 | 50.39 | 50.20 | 50.25 | 74,061 | +0.03(+0.06%) |
May 09, 2017 | 50.37 | 50.38 | 50.10 | 50.22 | 482,655 | -0.06(-0.12%) |
May 08, 2017 | 50.47 | 50.47 | 50.27 | 50.28 | 102,705 | -0.10(-0.20%) |
May 05, 2017 | 50.37 | 50.43 | 50.28 | 50.38 | 53,231 | +0.05(+0.10%) |
May 04, 2017 | 50.55 | 50.55 | 50.33 | 50.33 | 56,574 | -0.32(-0.63%) |
May 03, 2017 | 50.66 | 50.74 | 50.54 | 50.65 | 72,718 | -0.01(-0.02%) |
May 02, 2017 | 50.52 | 50.68 | 50.48 | 50.66 | 146,650 | +0.23(+0.46%) |