Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 52.52 | 52.59 | 52.51 | 52.57 | 139,405 | +0.03(+0.06%) |
Dec 28, 2018 | 52.51 | 52.59 | 52.51 | 52.54 | 165,752 | +0.00(+0.00%) |
Dec 27, 2018 | 52.52 | 52.77 | 52.48 | 52.54 | 168,922 | +0.12(+0.22%) |
Dec 26, 2018 | 52.56 | 52.57 | 52.41 | 52.42 | 141,326 | -0.11(-0.21%) |
Dec 24, 2018 | 52.51 | 52.59 | 52.45 | 52.53 | 157,859 | +0.00(+0.01%) |
Dec 21, 2018 | 52.42 | 52.55 | 52.42 | 52.53 | 274,697 | +0.15(+0.28%) |
Dec 20, 2018 | 52.35 | 52.47 | 52.35 | 52.38 | 161,323 | +0.02(+0.04%) |
Dec 19, 2018 | 52.30 | 52.38 | 52.27 | 52.36 | 219,793 | +0.13(+0.25%) |
Dec 18, 2018 | 52.17 | 52.29 | 52.17 | 52.23 | 205,179 | +0.18(+0.34%) |
Dec 17, 2018 | 52.04 | 52.13 | 52.03 | 52.05 | 1,055,874 | +0.04(+0.09%) |
Dec 14, 2018 | 52.03 | 52.08 | 52.00 | 52.00 | 105,361 | -0.04(-0.09%) |
Dec 13, 2018 | 52.02 | 52.13 | 52.02 | 52.05 | 159,675 | +0.03(+0.05%) |
Dec 12, 2018 | 52.00 | 52.04 | 52.00 | 52.02 | 150,691 | +0.00(+0.00%) |
Dec 11, 2018 | 52.06 | 52.11 | 52.02 | 52.02 | 230,182 | -0.09(-0.17%) |
Dec 10, 2018 | 52.04 | 52.13 | 52.04 | 52.11 | 137,393 | +0.00(+0.00%) |
Dec 07, 2018 | 52.07 | 52.14 | 52.00 | 52.11 | 148,352 | +0.05(+0.10%) |
Dec 06, 2018 | 51.99 | 52.08 | 51.97 | 52.06 | 303,813 | +0.15(+0.29%) |
Dec 04, 2018 | 51.91 | 51.96 | 51.85 | 51.91 | 188,893 | +0.16(+0.31%) |
Dec 03, 2018 | 51.71 | 51.81 | 51.70 | 51.74 | 126,943 | -0.02(-0.03%) |
Nov 30, 2018 | 51.76 | 51.78 | 51.71 | 51.76 | 185,349 | +0.09(+0.17%) |
Nov 29, 2018 | 51.61 | 51.69 | 51.61 | 51.67 | 280,731 | +0.10(+0.19%) |
Nov 28, 2018 | 51.51 | 51.59 | 51.50 | 51.57 | 211,454 | +0.06(+0.12%) |
Nov 27, 2018 | 51.55 | 51.56 | 51.47 | 51.51 | 145,319 | +0.02(+0.03%) |
Nov 26, 2018 | 51.48 | 51.55 | 51.47 | 51.49 | 137,933 | -0.04(-0.09%) |
Nov 23, 2018 | 51.53 | 51.55 | 51.52 | 51.54 | 15,399 | +0.06(+0.12%) |
Nov 21, 2018 | 51.47 | 51.47 | 51.47 | 0 | -0.05(-0.10%) | |
Nov 20, 2018 | 51.50 | 51.56 | 51.50 | 51.53 | 92,856 | +0.06(+0.12%) |
Nov 19, 2018 | 51.42 | 51.48 | 51.42 | 51.47 | 204,474 | +0.03(+0.05%) |
Nov 16, 2018 | 51.38 | 51.46 | 51.33 | 51.44 | 76,884 | +0.09(+0.17%) |
Nov 15, 2018 | 51.39 | 51.39 | 51.30 | 51.35 | 254,696 | +0.01(+0.02%) |
Nov 14, 2018 | 51.30 | 51.35 | 51.25 | 51.34 | 151,701 | +0.04(+0.09%) |
Nov 13, 2018 | 51.25 | 51.34 | 51.25 | 51.30 | 240,774 | +0.03(+0.05%) |
Nov 12, 2018 | 51.30 | 51.31 | 51.21 | 51.27 | 161,046 | +0.07(+0.14%) |
Nov 09, 2018 | 51.23 | 51.24 | 51.13 | 51.20 | 100,764 | +0.04(+0.09%) |
Nov 08, 2018 | 51.18 | 51.21 | 51.11 | 51.15 | 178,634 | +0.03(+0.05%) |
Nov 07, 2018 | 51.21 | 51.22 | 51.08 | 51.13 | 151,651 | +0.09(+0.18%) |
Nov 06, 2018 | 51.13 | 51.13 | 50.99 | 51.04 | 188,028 | -0.02(-0.04%) |
Nov 05, 2018 | 51.15 | 51.16 | 51.03 | 51.05 | 703,821 | -0.01(-0.02%) |
Nov 02, 2018 | 51.23 | 51.23 | 51.04 | 51.06 | 603,361 | -0.20(-0.38%) |
Nov 01, 2018 | 51.22 | 51.26 | 51.19 | 51.26 | 733,007 | +0.08(+0.16%) |
Oct 31, 2018 | 51.27 | 51.30 | 51.15 | 51.18 | 496,589 | -0.09(-0.17%) |
Oct 30, 2018 | 51.30 | 51.36 | 51.27 | 51.27 | 196,666 | -0.05(-0.10%) |
Oct 29, 2018 | 51.34 | 51.41 | 51.30 | 51.32 | 242,059 | -0.02(-0.03%) |
Oct 26, 2018 | 51.43 | 51.44 | 51.33 | 51.34 | 103,087 | +0.02(+0.03%) |
Oct 25, 2018 | 51.37 | 51.40 | 51.32 | 51.32 | 553,707 | -0.07(-0.14%) |
Oct 24, 2018 | 51.34 | 51.40 | 51.34 | 51.39 | 138,145 | +0.17(+0.33%) |
Oct 23, 2018 | 51.38 | 51.41 | 51.22 | 51.22 | 85,473 | -0.07(-0.14%) |
Oct 22, 2018 | 51.31 | 51.31 | 51.25 | 51.29 | 367,308 | +0.04(+0.09%) |
Oct 19, 2018 | 51.21 | 51.27 | 51.21 | 51.25 | 82,515 | +0.05(+0.10%) |
Oct 18, 2018 | 51.25 | 51.29 | 51.11 | 51.19 | 105,812 | -0.02(-0.04%) |
Oct 17, 2018 | 51.24 | 51.29 | 51.21 | 51.22 | 120,575 | -0.03(-0.06%) |
Oct 16, 2018 | 51.27 | 51.29 | 51.22 | 51.25 | 123,444 | +0.05(+0.09%) |
Oct 15, 2018 | 51.25 | 51.25 | 51.17 | 51.20 | 396,383 | +0.08(+0.15%) |
Oct 12, 2018 | 51.27 | 51.27 | 51.12 | 51.12 | 326,705 | -0.07(-0.14%) |
Oct 11, 2018 | 51.33 | 51.33 | 51.19 | 51.19 | 666,180 | +0.02(+0.03%) |
Oct 10, 2018 | 51.31 | 51.31 | 51.17 | 51.18 | 388,895 | -0.16(-0.31%) |
Oct 09, 2018 | 51.51 | 51.51 | 51.34 | 51.34 | 110,632 | -0.03(-0.05%) |
Oct 08, 2018 | 51.44 | 51.48 | 51.36 | 51.36 | 256,893 | -0.09(-0.17%) |
Oct 05, 2018 | 51.53 | 51.53 | 51.38 | 51.45 | 137,189 | -0.07(-0.14%) |
Oct 04, 2018 | 51.56 | 51.57 | 51.53 | 51.53 | 429,800 | -0.02(-0.03%) |
Oct 03, 2018 | 51.72 | 51.77 | 51.54 | 51.54 | 663,636 | -0.23(-0.45%) |
Oct 02, 2018 | 51.78 | 51.81 | 51.75 | 51.78 | 77,645 | +0.05(+0.10%) |