Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 52.20 | 52.20 | 52.20 | 0 | +0.01(+0.02%) | |
Aug 30, 2018 | 52.19 | 52.20 | 52.15 | 52.19 | 48,563 | +0.01(+0.02%) |
Aug 29, 2018 | 52.20 | 52.24 | 52.15 | 52.18 | 113,906 | -0.01(-0.02%) |
Aug 28, 2018 | 52.19 | 52.22 | 52.17 | 52.19 | 86,900 | +0.01(+0.02%) |
Aug 27, 2018 | 52.19 | 52.24 | 52.17 | 52.18 | 65,224 | -0.06(-0.12%) |
Aug 24, 2018 | 52.15 | 52.26 | 52.15 | 52.25 | 52,855 | -0.01(-0.02%) |
Aug 23, 2018 | 52.23 | 52.26 | 52.22 | 52.25 | 54,416 | +0.04(+0.07%) |
Aug 22, 2018 | 52.27 | 52.27 | 52.22 | 52.22 | 37,599 | +0.00(+0.00%) |
Aug 21, 2018 | 52.19 | 52.23 | 52.19 | 52.22 | 41,302 | -0.02(-0.04%) |
Aug 20, 2018 | 52.26 | 52.26 | 52.22 | 52.24 | 42,539 | +0.10(+0.19%) |
Aug 17, 2018 | 52.20 | 52.20 | 52.14 | 52.14 | 55,436 | -0.04(-0.07%) |
Aug 16, 2018 | 52.16 | 52.17 | 52.12 | 52.17 | 66,017 | -0.04(-0.07%) |
Aug 15, 2018 | 52.20 | 52.24 | 52.19 | 52.21 | 47,316 | +0.09(+0.18%) |
Aug 14, 2018 | 52.11 | 52.14 | 52.10 | 52.12 | 68,655 | -0.01(-0.03%) |
Aug 13, 2018 | 52.13 | 52.15 | 52.10 | 52.13 | 63,121 | +0.00(+0.00%) |
Aug 10, 2018 | 52.10 | 52.15 | 52.08 | 52.13 | 59,364 | +0.05(+0.10%) |
Aug 09, 2018 | 52.03 | 52.09 | 52.01 | 52.08 | 57,869 | +0.03(+0.05%) |
Aug 08, 2018 | 52.00 | 52.07 | 52.00 | 52.05 | 51,645 | +0.01(+0.02%) |
Aug 07, 2018 | 52.05 | 52.08 | 52.00 | 52.04 | 79,599 | -0.02(-0.03%) |
Aug 06, 2018 | 52.01 | 52.09 | 52.01 | 52.06 | 57,536 | -0.03(-0.05%) |
Aug 03, 2018 | 52.00 | 52.09 | 52.00 | 52.09 | 248,454 | +0.02(+0.03%) |
Aug 02, 2018 | 52.08 | 52.08 | 52.00 | 52.07 | 60,663 | +0.07(+0.14%) |
Aug 01, 2018 | 51.92 | 52.01 | 51.92 | 52.00 | 78,387 | -0.02(-0.03%) |
Jul 31, 2018 | 52.10 | 52.10 | 51.94 | 52.01 | 79,087 | -0.02(-0.03%) |
Jul 30, 2018 | 52.07 | 52.07 | 52.03 | 52.03 | 63,107 | -0.01(-0.03%) |
Jul 27, 2018 | 52.13 | 52.13 | 52.04 | 52.04 | 46,541 | -0.04(-0.08%) |
Jul 26, 2018 | 52.11 | 52.13 | 52.08 | 52.08 | 91,189 | +0.00(+0.00%) |
Jul 25, 2018 | 52.11 | 52.14 | 52.08 | 52.08 | 60,198 | -0.01(-0.02%) |
Jul 24, 2018 | 52.09 | 52.10 | 52.04 | 52.09 | 59,836 | -0.01(-0.02%) |
Jul 23, 2018 | 52.20 | 52.20 | 52.09 | 52.10 | 64,758 | -0.12(-0.24%) |
Jul 20, 2018 | 52.14 | 52.22 | 52.14 | 52.22 | 58,667 | -0.04(-0.08%) |
Jul 19, 2018 | 52.16 | 52.29 | 52.16 | 52.27 | 79,829 | +0.09(+0.17%) |
Jul 18, 2018 | 52.14 | 52.22 | 52.11 | 52.18 | 463,621 | +0.02(+0.03%) |
Jul 17, 2018 | 52.22 | 52.22 | 52.16 | 52.16 | 106,335 | -0.04(-0.09%) |
Jul 16, 2018 | 52.17 | 52.22 | 52.15 | 52.21 | 75,421 | +0.02(+0.03%) |
Jul 13, 2018 | 52.17 | 52.22 | 52.15 | 52.19 | 83,270 | +0.02(+0.03%) |
Jul 12, 2018 | 52.10 | 52.18 | 52.10 | 52.17 | 53,486 | +0.03(+0.05%) |
Jul 11, 2018 | 52.14 | 52.16 | 52.11 | 52.14 | 41,534 | +0.04(+0.07%) |
Jul 10, 2018 | 52.07 | 52.18 | 52.05 | 52.11 | 93,053 | +0.06(+0.12%) |
Jul 09, 2018 | 52.08 | 52.08 | 52.08 | 52.05 | 95,764 | -0.05(-0.10%) |
Jul 06, 2018 | 52.07 | 52.12 | 52.07 | 52.10 | 52,666 | +0.07(+0.14%) |
Jul 05, 2018 | 51.98 | 52.07 | 51.98 | 52.03 | 45,238 | -0.04(-0.07%) |
Jul 03, 2018 | 52.06 | 52.06 | 52.06 | 0 | +0.07(+0.14%) | |
Jul 02, 2018 | 51.97 | 51.99 | 51.94 | 51.99 | 61,073 | +0.01(+0.02%) |
Jun 29, 2018 | 51.98 | 51.99 | 51.96 | 51.98 | 55,912 | +0.04(+0.07%) |
Jun 28, 2018 | 52.00 | 52.03 | 51.93 | 51.95 | 74,597 | -0.06(-0.12%) |
Jun 27, 2018 | 52.03 | 52.03 | 51.98 | 52.01 | 42,588 | +0.07(+0.14%) |
Jun 26, 2018 | 51.94 | 51.94 | 51.90 | 51.94 | 79,947 | +0.02(+0.03%) |
Jun 25, 2018 | 51.90 | 51.98 | 51.90 | 51.92 | 128,503 | -0.04(-0.07%) |
Jun 22, 2018 | 51.90 | 51.96 | 51.90 | 51.96 | 44,856 | +0.01(+0.02%) |
Jun 21, 2018 | 51.92 | 52.00 | 51.92 | 51.95 | 95,951 | +0.04(+0.07%) |
Jun 20, 2018 | 51.91 | 51.98 | 51.90 | 51.91 | 323,219 | -0.04(-0.07%) |
Jun 19, 2018 | 52.03 | 52.03 | 51.95 | 51.95 | 72,591 | +0.03(+0.05%) |
Jun 18, 2018 | 51.97 | 51.97 | 51.90 | 51.92 | 144,083 | +0.00(+0.01%) |
Jun 15, 2018 | 51.92 | 51.92 | 51.92 | 63,658 | -0.00(-0.01%) | |
Jun 14, 2018 | 51.89 | 51.95 | 51.89 | 51.92 | 55,165 | +0.04(+0.07%) |
Jun 13, 2018 | 51.85 | 51.90 | 51.82 | 51.89 | 55,738 | +0.00(+0.00%) |
Jun 12, 2018 | 51.88 | 51.92 | 51.88 | 51.89 | 102,795 | -0.06(-0.11%) |
Jun 11, 2018 | 51.86 | 51.96 | 51.86 | 51.94 | 149,207 | +0.00(+0.01%) |
Jun 08, 2018 | 51.98 | 51.98 | 51.87 | 51.94 | 118,843 | -0.05(-0.10%) |
Jun 07, 2018 | 51.87 | 52.01 | 51.83 | 51.99 | 402,850 | +0.09(+0.17%) |
Jun 06, 2018 | 51.83 | 51.90 | 67,278 | -0.04(-0.07%) | ||
Jun 05, 2018 | 51.99 | 51.99 | 51.87 | 51.94 | 104,367 | +0.04(+0.07%) |
Jun 04, 2018 | 51.93 | 52.02 | 51.90 | 51.90 | 995,580 | +0.00(+0.00%) |