Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 53.20 | 53.21 | 53.19 | 53.21 | 339,204 | +0.03(+0.05%) |
Sep 27, 2018 | 53.18 | 53.19 | 53.17 | 53.18 | 370,695 | -0.01(-0.02%) |
Sep 26, 2018 | 53.18 | 53.20 | 53.16 | 53.19 | 460,672 | +0.04(+0.07%) |
Sep 25, 2018 | 53.17 | 53.17 | 53.14 | 53.15 | 114,277 | -0.01(-0.02%) |
Sep 24, 2018 | 53.16 | 53.18 | 53.15 | 53.16 | 221,770 | -0.02(-0.03%) |
Sep 21, 2018 | 53.16 | 53.18 | 53.15 | 53.18 | 356,608 | +0.03(+0.05%) |
Sep 20, 2018 | 53.14 | 53.17 | 53.13 | 53.15 | 232,550 | +0.00(+0.00%) |
Sep 19, 2018 | 53.16 | 53.16 | 53.14 | 53.15 | 138,043 | -0.01(-0.03%) |
Sep 18, 2018 | 53.19 | 53.19 | 53.16 | 53.17 | 387,872 | -0.01(-0.03%) |
Sep 17, 2018 | 53.17 | 53.19 | 53.16 | 53.18 | 307,245 | +0.02(+0.03%) |
Sep 14, 2018 | 53.17 | 53.19 | 53.16 | 53.16 | 309,113 | -0.02(-0.03%) |
Sep 13, 2018 | 53.21 | 53.21 | 53.18 | 53.18 | 359,951 | -0.01(-0.02%) |
Sep 12, 2018 | 53.21 | 53.21 | 53.18 | 53.19 | 394,501 | -0.00(-0.01%) |
Sep 11, 2018 | 53.21 | 53.21 | 53.19 | 53.19 | 444,025 | -0.03(-0.06%) |
Sep 10, 2018 | 53.22 | 53.23 | 53.21 | 53.22 | 297,417 | -0.01(-0.02%) |
Sep 07, 2018 | 53.25 | 53.25 | 53.21 | 53.23 | 254,880 | -0.06(-0.12%) |
Sep 06, 2018 | 53.28 | 53.30 | 53.27 | 53.29 | 2,294,319 | +0.04(+0.07%) |
Sep 05, 2018 | 53.25 | 53.27 | 53.25 | 53.26 | 291,461 | +0.01(+0.02%) |
Sep 04, 2018 | 53.28 | 53.28 | 53.24 | 53.25 | 824,331 | -0.04(-0.07%) |
Aug 31, 2018 | 53.29 | 53.29 | 53.29 | 0 | +0.03(+0.05%) | |
Aug 30, 2018 | 53.22 | 53.26 | 53.22 | 53.26 | 375,785 | +0.04(+0.07%) |
Aug 29, 2018 | 53.23 | 53.23 | 53.21 | 53.22 | 1,139,498 | +0.00(+0.00%) |
Aug 28, 2018 | 53.24 | 53.24 | 53.21 | 53.22 | 347,146 | -0.03(-0.05%) |
Aug 27, 2018 | 53.25 | 53.26 | 53.23 | 53.25 | 230,862 | -0.02(-0.03%) |
Aug 24, 2018 | 53.24 | 53.27 | 53.24 | 53.27 | 185,575 | +0.00(+0.00%) |
Aug 23, 2018 | 53.25 | 53.27 | 53.25 | 53.27 | 210,754 | +0.01(+0.02%) |
Aug 22, 2018 | 53.28 | 53.28 | 53.26 | 53.26 | 198,512 | +0.01(+0.03%) |
Aug 21, 2018 | 53.25 | 53.26 | 53.22 | 53.25 | 197,949 | -0.01(-0.02%) |
Aug 20, 2018 | 53.25 | 53.26 | 53.22 | 53.25 | 662,690 | +0.01(+0.02%) |
Aug 17, 2018 | 53.23 | 53.24 | 53.21 | 53.24 | 361,140 | +0.02(+0.03%) |
Aug 16, 2018 | 53.22 | 53.23 | 53.19 | 53.22 | 184,494 | -0.01(-0.02%) |
Aug 15, 2018 | 53.21 | 53.23 | 53.21 | 53.23 | 352,524 | +0.04(+0.07%) |
Aug 14, 2018 | 53.21 | 53.21 | 53.17 | 53.20 | 266,997 | -0.02(-0.03%) |
Aug 13, 2018 | 53.21 | 53.21 | 53.19 | 53.21 | 360,210 | +0.00(+0.00%) |
Aug 10, 2018 | 53.20 | 53.22 | 53.18 | 53.21 | 219,991 | +0.05(+0.10%) |
Aug 09, 2018 | 53.15 | 53.16 | 53.13 | 53.16 | 182,297 | +0.03(+0.05%) |
Aug 08, 2018 | 53.12 | 53.13 | 53.12 | 53.13 | 157,074 | +0.02(+0.03%) |
Aug 07, 2018 | 53.13 | 53.13 | 53.12 | 53.12 | 396,995 | -0.01(-0.02%) |
Aug 06, 2018 | 53.12 | 53.14 | 53.12 | 53.13 | 229,501 | -0.02(-0.03%) |
Aug 03, 2018 | 53.11 | 53.14 | 53.11 | 53.14 | 248,333 | +0.04(+0.07%) |
Aug 02, 2018 | 53.11 | 53.12 | 53.10 | 53.11 | 183,007 | +0.03(+0.05%) |
Aug 01, 2018 | 53.09 | 53.10 | 53.07 | 53.08 | 558,410 | -0.01(-0.03%) |
Jul 31, 2018 | 53.09 | 53.11 | 53.09 | 53.09 | 165,446 | +0.00(+0.00%) |
Jul 30, 2018 | 53.07 | 53.10 | 53.07 | 53.09 | 346,940 | +0.01(+0.02%) |
Jul 27, 2018 | 53.09 | 53.09 | 53.07 | 53.09 | 295,811 | +0.02(+0.04%) |
Jul 26, 2018 | 53.08 | 53.09 | 53.06 | 53.06 | 220,662 | +0.00(+0.01%) |
Jul 25, 2018 | 53.09 | 53.09 | 53.06 | 53.06 | 263,345 | -0.02(-0.03%) |
Jul 24, 2018 | 53.09 | 53.09 | 53.08 | 53.08 | 204,614 | -0.03(-0.05%) |
Jul 23, 2018 | 53.13 | 53.13 | 53.09 | 53.10 | 350,950 | -0.04(-0.07%) |
Jul 20, 2018 | 53.15 | 53.15 | 53.13 | 53.14 | 208,371 | +0.02(+0.03%) |
Jul 19, 2018 | 53.11 | 53.14 | 53.09 | 53.12 | 2,890,604 | +0.04(+0.07%) |
Jul 18, 2018 | 53.09 | 53.10 | 53.09 | 53.09 | 278,950 | -0.01(-0.02%) |
Jul 17, 2018 | 53.11 | 53.11 | 53.08 | 53.09 | 222,759 | -0.01(-0.02%) |
Jul 16, 2018 | 53.09 | 53.10 | 53.09 | 53.10 | 163,722 | -0.02(-0.03%) |
Jul 13, 2018 | 53.11 | 53.12 | 53.10 | 53.12 | 187,363 | +0.02(+0.03%) |
Jul 12, 2018 | 53.09 | 53.10 | 53.09 | 53.10 | 613,759 | +0.02(+0.03%) |
Jul 11, 2018 | 53.09 | 53.10 | 53.09 | 53.09 | 204,004 | +0.00(+0.00%) |
Jul 10, 2018 | 53.10 | 53.11 | 53.09 | 53.09 | 248,527 | -0.03(-0.05%) |
Jul 09, 2018 | 53.11 | 53.11 | 53.09 | 53.11 | 353,879 | -0.02(-0.03%) |
Jul 06, 2018 | 53.14 | 53.14 | 53.11 | 53.13 | 522,183 | +0.01(+0.02%) |
Jul 05, 2018 | 53.10 | 53.13 | 53.10 | 53.12 | 294,950 | +0.00(+0.00%) |
Jul 03, 2018 | 53.12 | 53.12 | 53.12 | 0 | +0.03(+0.05%) |