Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 52.27 | 52.29 | 52.22 | 52.26 | 182,924 | -0.04(-0.08%) |
Oct 30, 2018 | 52.29 | 52.32 | 52.26 | 52.30 | 123,795 | +0.01(+0.02%) |
Oct 29, 2018 | 52.31 | 52.36 | 52.19 | 52.29 | 123,280 | +0.09(+0.17%) |
Oct 26, 2018 | 52.18 | 52.30 | 52.18 | 52.20 | 168,300 | +0.04(+0.07%) |
Oct 25, 2018 | 52.12 | 52.20 | 52.05 | 52.16 | 308,948 | +0.07(+0.14%) |
Oct 24, 2018 | 51.99 | 52.11 | 51.99 | 52.09 | 256,679 | +0.02(+0.04%) |
Oct 23, 2018 | 52.11 | 52.11 | 52.01 | 52.07 | 107,838 | +0.07(+0.13%) |
Oct 22, 2018 | 52.03 | 52.03 | 51.93 | 52.00 | 75,924 | +0.01(+0.02%) |
Oct 19, 2018 | 51.87 | 52.01 | 51.87 | 51.99 | 42,500 | +0.02(+0.04%) |
Oct 18, 2018 | 51.84 | 52.01 | 51.84 | 51.97 | 66,149 | +0.03(+0.06%) |
Oct 17, 2018 | 51.99 | 51.99 | 51.86 | 51.94 | 84,155 | +0.14(+0.27%) |
Oct 16, 2018 | 51.90 | 51.90 | 51.80 | 51.80 | 42,985 | -0.02(-0.04%) |
Oct 15, 2018 | 51.90 | 51.90 | 51.80 | 51.82 | 185,001 | +0.07(+0.14%) |
Oct 12, 2018 | 51.72 | 51.83 | 51.72 | 51.75 | 91,700 | -0.01(-0.02%) |
Oct 11, 2018 | 51.82 | 51.82 | 51.65 | 51.76 | 183,535 | +0.02(+0.04%) |
Oct 10, 2018 | 51.63 | 51.74 | 51.63 | 51.74 | 53,131 | +0.04(+0.08%) |
Oct 09, 2018 | 51.80 | 51.82 | 51.69 | 51.70 | 53,230 | +0.01(+0.02%) |
Oct 08, 2018 | 51.80 | 51.82 | 51.69 | 51.69 | 32,310 | -0.11(-0.21%) |
Oct 05, 2018 | 51.76 | 51.87 | 51.69 | 51.80 | 60,900 | -0.13(-0.25%) |
Oct 04, 2018 | 52.00 | 52.00 | 51.92 | 51.93 | 50,842 | -0.08(-0.14%) |
Oct 03, 2018 | 52.10 | 52.15 | 51.97 | 52.01 | 414,795 | -0.02(-0.05%) |
Oct 02, 2018 | 52.10 | 52.11 | 51.96 | 52.03 | 420,912 | -0.00(-0.01%) |
Oct 01, 2018 | 52.07 | 52.07 | 51.96 | 52.03 | 58,323 | -0.24(-0.45%) |
Sep 28, 2018 | 52.27 | 52.27 | 52.22 | 52.27 | 51,800 | +0.05(+0.10%) |
Sep 27, 2018 | 52.20 | 52.24 | 52.15 | 52.22 | 61,968 | +0.12(+0.23%) |
Sep 26, 2018 | 52.07 | 52.17 | 52.07 | 52.10 | 44,813 | +0.01(+0.02%) |
Sep 25, 2018 | 52.16 | 52.17 | 52.07 | 52.09 | 48,768 | -0.08(-0.15%) |
Sep 24, 2018 | 52.21 | 52.21 | 52.13 | 52.17 | 47,245 | -0.11(-0.21%) |
Sep 21, 2018 | 52.27 | 52.29 | 52.23 | 52.28 | 25,700 | +0.11(+0.21%) |
Sep 20, 2018 | 52.24 | 52.24 | 52.17 | 52.17 | 55,821 | +0.00(+0.00%) |
Sep 19, 2018 | 52.28 | 52.29 | 52.15 | 52.17 | 81,995 | -0.06(-0.11%) |
Sep 18, 2018 | 52.34 | 52.34 | 52.23 | 52.23 | 51,095 | -0.07(-0.13%) |
Sep 17, 2018 | 52.32 | 52.33 | 52.23 | 52.30 | 87,218 | -0.04(-0.08%) |
Sep 14, 2018 | 52.33 | 52.35 | 52.29 | 52.34 | 64,900 | +0.01(+0.02%) |
Sep 13, 2018 | 52.42 | 52.42 | 52.32 | 52.33 | 62,276 | -0.09(-0.17%) |
Sep 12, 2018 | 52.45 | 52.49 | 52.40 | 52.42 | 266,623 | +0.06(+0.11%) |
Sep 11, 2018 | 52.39 | 52.39 | 52.29 | 52.36 | 53,348 | -0.06(-0.11%) |
Sep 10, 2018 | 52.46 | 52.50 | 52.41 | 52.42 | 87,080 | +0.02(+0.04%) |
Sep 07, 2018 | 52.39 | 52.45 | 52.35 | 52.40 | 32,100 | +0.02(+0.04%) |
Sep 06, 2018 | 52.45 | 52.46 | 52.38 | 52.38 | 82,776 | +0.04(+0.08%) |
Sep 05, 2018 | 52.42 | 52.42 | 52.33 | 52.34 | 48,249 | +0.01(+0.02%) |
Sep 04, 2018 | 52.46 | 52.46 | 52.33 | 52.33 | 51,957 | -0.18(-0.34%) |
Aug 31, 2018 | 52.51 | 52.51 | 52.51 | 0 | +0.03(+0.06%) | |
Aug 30, 2018 | 52.54 | 52.54 | 52.48 | 52.48 | 55,496 | +0.06(+0.11%) |
Aug 29, 2018 | 52.51 | 52.51 | 52.42 | 52.42 | 56,724 | -0.09(-0.17%) |
Aug 28, 2018 | 52.52 | 52.52 | 52.48 | 52.51 | 62,655 | -0.01(-0.02%) |
Aug 27, 2018 | 52.57 | 52.57 | 52.50 | 52.52 | 138,431 | -0.04(-0.08%) |
Aug 24, 2018 | 52.50 | 52.61 | 52.50 | 52.56 | 46,600 | -0.07(-0.13%) |
Aug 23, 2018 | 52.67 | 52.67 | 52.52 | 52.63 | 46,710 | -0.05(-0.09%) |
Aug 22, 2018 | 52.61 | 52.70 | 52.61 | 52.68 | 64,654 | +0.06(+0.11%) |
Aug 21, 2018 | 52.70 | 52.70 | 52.55 | 52.62 | 134,880 | -0.07(-0.13%) |
Aug 20, 2018 | 52.69 | 52.71 | 52.60 | 52.69 | 53,512 | +0.18(+0.34%) |
Aug 17, 2018 | 52.63 | 52.64 | 52.51 | 52.51 | 30,800 | -0.01(-0.02%) |
Aug 16, 2018 | 52.66 | 52.66 | 52.51 | 52.52 | 67,637 | -0.03(-0.06%) |
Aug 15, 2018 | 52.50 | 52.61 | 52.50 | 52.55 | 53,643 | +0.05(+0.10%) |
Aug 14, 2018 | 52.60 | 52.60 | 52.50 | 52.50 | 37,843 | +0.00(+0.00%) |
Aug 13, 2018 | 52.58 | 52.62 | 52.50 | 52.50 | 85,055 | -0.01(-0.02%) |
Aug 10, 2018 | 52.64 | 52.66 | 52.51 | 52.51 | 58,000 | +0.03(+0.06%) |
Aug 09, 2018 | 52.55 | 52.57 | 52.47 | 52.48 | 33,858 | -0.02(-0.04%) |
Aug 08, 2018 | 52.49 | 52.51 | 52.47 | 52.50 | 55,185 | +0.05(+0.10%) |
Aug 07, 2018 | 52.48 | 52.52 | 52.41 | 52.45 | 57,415 | -0.06(-0.11%) |
Aug 06, 2018 | 52.49 | 52.53 | 52.42 | 52.51 | 62,611 | +0.13(+0.25%) |
Aug 03, 2018 | 52.42 | 52.47 | 52.34 | 52.38 | 27,000 | +0.13(+0.25%) |
Aug 02, 2018 | 52.40 | 52.40 | 52.21 | 52.25 | 174,149 | -0.11(-0.21%) |