Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2018 | 51.77 | 51.77 | 51.69 | 51.72 | 61,158 | -0.05(-0.09%) |
Sep 28, 2018 | 51.77 | 51.82 | 51.77 | 51.77 | 96,000 | +0.00(+0.00%) |
Sep 27, 2018 | 51.73 | 51.78 | 51.70 | 51.77 | 64,459 | +0.11(+0.21%) |
Sep 26, 2018 | 51.63 | 51.69 | 51.61 | 51.66 | 225,681 | +0.06(+0.12%) |
Sep 25, 2018 | 51.62 | 51.67 | 51.55 | 51.60 | 131,164 | -0.04(-0.09%) |
Sep 24, 2018 | 51.65 | 51.69 | 51.61 | 51.64 | 241,635 | -0.05(-0.10%) |
Sep 21, 2018 | 51.69 | 51.71 | 51.64 | 51.70 | 108,770 | +0.01(+0.02%) |
Sep 20, 2018 | 51.73 | 51.76 | 51.64 | 51.69 | 148,717 | -0.06(-0.11%) |
Sep 19, 2018 | 51.82 | 51.82 | 51.74 | 51.75 | 308,718 | -0.04(-0.07%) |
Sep 18, 2018 | 51.83 | 51.86 | 51.78 | 51.78 | 74,807 | -0.06(-0.11%) |
Sep 17, 2018 | 51.83 | 51.88 | 51.80 | 51.84 | 144,456 | -0.04(-0.07%) |
Sep 14, 2018 | 51.89 | 51.92 | 51.85 | 51.88 | 119,748 | -0.09(-0.17%) |
Sep 13, 2018 | 51.93 | 51.99 | 51.92 | 51.96 | 56,940 | +0.02(+0.03%) |
Sep 12, 2018 | 51.97 | 51.97 | 51.92 | 51.95 | 121,162 | +0.02(+0.04%) |
Sep 11, 2018 | 51.97 | 51.98 | 51.93 | 51.93 | 89,337 | -0.04(-0.07%) |
Sep 10, 2018 | 51.99 | 52.00 | 51.96 | 51.96 | 55,887 | -0.02(-0.03%) |
Sep 07, 2018 | 52.04 | 52.04 | 51.96 | 51.98 | 93,535 | -0.16(-0.30%) |
Sep 06, 2018 | 52.13 | 52.15 | 52.11 | 52.14 | 57,421 | +0.01(+0.03%) |
Sep 05, 2018 | 52.15 | 52.15 | 52.08 | 52.13 | 104,771 | +0.01(+0.02%) |
Sep 04, 2018 | 52.14 | 52.14 | 52.08 | 52.12 | 67,547 | -0.08(-0.16%) |
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%) |