Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 51.77 | 51.82 | 51.77 | 51.77 | 95,998 | +0.00(+0.00%) |
Sep 27, 2018 | 51.73 | 51.78 | 51.70 | 51.77 | 64,457 | +0.11(+0.21%) |
Sep 26, 2018 | 51.63 | 51.69 | 51.61 | 51.66 | 225,677 | +0.06(+0.12%) |
Sep 25, 2018 | 51.62 | 51.67 | 51.55 | 51.60 | 131,161 | -0.04(-0.09%) |
Sep 24, 2018 | 51.65 | 51.69 | 51.61 | 51.64 | 241,631 | -0.05(-0.10%) |
Sep 21, 2018 | 51.69 | 51.71 | 51.64 | 51.70 | 108,768 | +0.01(+0.02%) |
Sep 20, 2018 | 51.73 | 51.76 | 51.64 | 51.69 | 148,714 | -0.06(-0.11%) |
Sep 19, 2018 | 51.82 | 51.82 | 51.74 | 51.75 | 308,713 | -0.04(-0.07%) |
Sep 18, 2018 | 51.83 | 51.86 | 51.78 | 51.78 | 74,806 | -0.06(-0.11%) |
Sep 17, 2018 | 51.83 | 51.88 | 51.80 | 51.84 | 144,453 | -0.04(-0.07%) |
Sep 14, 2018 | 51.89 | 51.92 | 51.85 | 51.88 | 119,746 | -0.09(-0.17%) |
Sep 13, 2018 | 51.93 | 51.99 | 51.92 | 51.97 | 56,939 | +0.02(+0.03%) |
Sep 12, 2018 | 51.97 | 51.97 | 51.92 | 51.95 | 121,160 | +0.02(+0.04%) |
Sep 11, 2018 | 51.97 | 51.98 | 51.93 | 51.93 | 89,335 | -0.04(-0.07%) |
Sep 10, 2018 | 51.99 | 52.00 | 51.96 | 51.97 | 55,886 | -0.02(-0.03%) |
Sep 07, 2018 | 52.04 | 52.04 | 51.96 | 51.98 | 93,534 | -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 | 104,769 | +0.01(+0.02%) |
Sep 04, 2018 | 52.14 | 52.14 | 52.08 | 52.12 | 67,546 | -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 | 48,562 | +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%) |