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 | 48,562 | +0.01(+0.02%) |
Aug 29, 2018 | 52.20 | 52.24 | 52.15 | 52.18 | 113,904 | -0.01(-0.02%) |
Aug 28, 2018 | 52.19 | 52.22 | 52.17 | 52.19 | 86,899 | +0.01(+0.02%) |
Aug 27, 2018 | 52.19 | 52.25 | 52.18 | 52.18 | 65,223 | -0.06(-0.12%) |
Aug 24, 2018 | 52.15 | 52.26 | 52.15 | 52.25 | 52,854 | -0.01(-0.02%) |
Aug 23, 2018 | 52.23 | 52.26 | 52.22 | 52.26 | 54,415 | +0.04(+0.07%) |
Aug 22, 2018 | 52.27 | 52.27 | 52.22 | 52.22 | 37,598 | +0.00(+0.00%) |
Aug 21, 2018 | 52.19 | 52.23 | 52.19 | 52.22 | 41,301 | -0.02(-0.04%) |
Aug 20, 2018 | 52.26 | 52.26 | 52.22 | 52.24 | 42,538 | +0.10(+0.19%) |
Aug 17, 2018 | 52.20 | 52.20 | 52.14 | 52.14 | 55,435 | -0.04(-0.07%) |
Aug 16, 2018 | 52.16 | 52.18 | 52.12 | 52.18 | 66,016 | -0.04(-0.07%) |
Aug 15, 2018 | 52.20 | 52.24 | 52.19 | 52.21 | 47,315 | +0.09(+0.18%) |
Aug 14, 2018 | 52.11 | 52.14 | 52.10 | 52.12 | 68,653 | -0.01(-0.03%) |
Aug 13, 2018 | 52.13 | 52.16 | 52.10 | 52.13 | 63,120 | +0.00(+0.00%) |
Aug 10, 2018 | 52.10 | 52.15 | 52.08 | 52.13 | 59,363 | +0.05(+0.10%) |
Aug 09, 2018 | 52.03 | 52.09 | 52.01 | 52.08 | 57,868 | +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 | 79,598 | -0.02(-0.03%) |
Aug 06, 2018 | 52.01 | 52.09 | 52.01 | 52.06 | 57,535 | -0.03(-0.05%) |
Aug 03, 2018 | 52.00 | 52.09 | 52.00 | 52.09 | 248,450 | +0.02(+0.03%) |
Aug 02, 2018 | 52.08 | 52.08 | 52.00 | 52.07 | 60,662 | +0.07(+0.14%) |
Aug 01, 2018 | 51.93 | 52.01 | 51.92 | 52.00 | 78,386 | -0.02(-0.03%) |
Jul 31, 2018 | 52.10 | 52.10 | 51.94 | 52.01 | 79,085 | -0.02(-0.03%) |
Jul 30, 2018 | 52.07 | 52.07 | 52.03 | 52.03 | 63,106 | -0.01(-0.03%) |
Jul 27, 2018 | 52.13 | 52.13 | 52.04 | 52.04 | 46,540 | -0.04(-0.08%) |
Jul 26, 2018 | 52.11 | 52.13 | 52.08 | 52.08 | 91,187 | +0.00(+0.00%) |
Jul 25, 2018 | 52.11 | 52.15 | 52.08 | 52.08 | 60,197 | -0.01(-0.02%) |
Jul 24, 2018 | 52.09 | 52.10 | 52.04 | 52.09 | 59,835 | -0.01(-0.02%) |
Jul 23, 2018 | 52.20 | 52.20 | 52.09 | 52.10 | 64,757 | -0.12(-0.24%) |
Jul 20, 2018 | 52.14 | 52.23 | 52.14 | 52.23 | 58,666 | -0.04(-0.09%) |
Jul 19, 2018 | 52.16 | 52.29 | 52.16 | 52.27 | 79,827 | +0.09(+0.17%) |
Jul 18, 2018 | 52.15 | 52.22 | 52.11 | 52.18 | 463,613 | +0.02(+0.03%) |
Jul 17, 2018 | 52.22 | 52.22 | 52.16 | 52.16 | 106,333 | -0.04(-0.09%) |
Jul 16, 2018 | 52.17 | 52.23 | 52.15 | 52.21 | 75,420 | +0.02(+0.03%) |
Jul 13, 2018 | 52.17 | 52.23 | 52.15 | 52.19 | 83,269 | +0.02(+0.03%) |
Jul 12, 2018 | 52.10 | 52.18 | 52.10 | 52.17 | 53,485 | +0.03(+0.05%) |
Jul 11, 2018 | 52.14 | 52.16 | 52.11 | 52.15 | 41,533 | +0.04(+0.07%) |
Jul 10, 2018 | 52.07 | 52.18 | 52.05 | 52.11 | 93,051 | +0.06(+0.12%) |
Jul 09, 2018 | 52.08 | 52.08 | 52.08 | 52.05 | 95,762 | -0.05(-0.10%) |
Jul 06, 2018 | 52.07 | 52.12 | 52.07 | 52.10 | 52,665 | +0.07(+0.14%) |
Jul 05, 2018 | 51.98 | 52.07 | 51.98 | 52.03 | 45,237 | -0.04(-0.07%) |
Jul 03, 2018 | 52.07 | 52.07 | 52.07 | 0 | +0.07(+0.14%) | |
Jul 02, 2018 | 51.97 | 51.99 | 51.94 | 51.99 | 61,072 | +0.01(+0.02%) |
Jun 29, 2018 | 51.98 | 51.99 | 51.96 | 51.98 | 55,911 | +0.04(+0.07%) |
Jun 28, 2018 | 52.00 | 52.03 | 51.93 | 51.95 | 74,596 | -0.06(-0.12%) |
Jun 27, 2018 | 52.03 | 52.03 | 51.98 | 52.01 | 42,587 | +0.07(+0.14%) |
Jun 26, 2018 | 51.94 | 51.94 | 51.90 | 51.94 | 79,946 | +0.02(+0.03%) |
Jun 25, 2018 | 51.90 | 51.98 | 51.90 | 51.92 | 128,501 | -0.04(-0.07%) |
Jun 22, 2018 | 51.90 | 51.96 | 51.90 | 51.96 | 44,855 | +0.01(+0.02%) |
Jun 21, 2018 | 51.92 | 52.00 | 51.92 | 51.95 | 95,950 | +0.04(+0.07%) |
Jun 20, 2018 | 51.91 | 51.98 | 51.90 | 51.91 | 323,213 | -0.04(-0.07%) |
Jun 19, 2018 | 52.03 | 52.03 | 51.95 | 51.95 | 72,590 | +0.03(+0.05%) |
Jun 18, 2018 | 51.97 | 51.97 | 51.90 | 51.92 | 144,080 | +0.00(+0.01%) |
Jun 15, 2018 | 51.92 | 51.92 | 51.92 | 63,657 | -0.00(-0.01%) | |
Jun 14, 2018 | 51.89 | 51.95 | 51.89 | 51.92 | 55,164 | +0.04(+0.07%) |
Jun 13, 2018 | 51.85 | 51.90 | 51.82 | 51.89 | 55,737 | +0.00(+0.00%) |
Jun 12, 2018 | 51.88 | 51.92 | 51.88 | 51.89 | 102,793 | -0.06(-0.11%) |
Jun 11, 2018 | 51.86 | 51.96 | 51.86 | 51.94 | 149,204 | +0.00(+0.01%) |
Jun 08, 2018 | 51.98 | 51.98 | 51.87 | 51.94 | 118,841 | -0.05(-0.10%) |
Jun 07, 2018 | 51.87 | 52.01 | 51.83 | 51.99 | 402,843 | +0.09(+0.17%) |
Jun 06, 2018 | 51.83 | 51.90 | 67,277 | -0.04(-0.07%) | ||
Jun 05, 2018 | 51.99 | 51.99 | 51.87 | 51.94 | 104,365 | +0.04(+0.07%) |
Jun 04, 2018 | 51.93 | 52.02 | 51.90 | 51.90 | 995,563 | +0.00(+0.00%) |