Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 43.50 | 43.50 | 43.49 | 43.50 | 207,482 | +0.01(+0.02%) |
Sep 27, 2018 | 43.48 | 43.50 | 43.48 | 43.49 | 279,098 | +0.00(+0.01%) |
Sep 26, 2018 | 43.49 | 43.49 | 43.48 | 43.49 | 310,059 | +0.00(+0.00%) |
Sep 25, 2018 | 43.49 | 43.49 | 43.48 | 43.49 | 376,766 | +0.01(+0.02%) |
Sep 24, 2018 | 43.49 | 43.49 | 43.48 | 43.48 | 975,886 | +0.00(+0.00%) |
Sep 21, 2018 | 43.47 | 43.48 | 43.47 | 43.48 | 210,757 | +0.01(+0.02%) |
Sep 20, 2018 | 43.46 | 43.47 | 43.46 | 43.47 | 153,206 | +0.00(+0.00%) |
Sep 19, 2018 | 43.47 | 43.47 | 43.45 | 43.47 | 223,490 | +0.00(+0.00%) |
Sep 18, 2018 | 43.45 | 43.47 | 43.45 | 43.47 | 329,324 | +0.01(+0.02%) |
Sep 17, 2018 | 43.45 | 43.46 | 43.45 | 43.46 | 158,857 | +0.00(+0.00%) |
Sep 14, 2018 | 43.46 | 43.46 | 43.45 | 43.46 | 152,772 | +0.02(+0.04%) |
Sep 13, 2018 | 43.44 | 43.45 | 43.44 | 43.44 | 148,982 | -0.01(-0.02%) |
Sep 12, 2018 | 43.45 | 43.45 | 43.44 | 43.45 | 217,087 | +0.00(+0.00%) |
Sep 11, 2018 | 43.44 | 43.45 | 43.43 | 43.45 | 245,626 | +0.01(+0.02%) |
Sep 10, 2018 | 43.45 | 43.45 | 43.43 | 43.44 | 217,337 | -0.01(-0.02%) |
Sep 07, 2018 | 43.45 | 43.45 | 43.44 | 43.45 | 565,838 | +0.02(+0.04%) |
Sep 06, 2018 | 43.43 | 43.44 | 43.43 | 43.43 | 272,733 | +0.01(+0.02%) |
Sep 05, 2018 | 43.43 | 43.43 | 43.43 | 43.43 | 253,398 | +0.00(+0.00%) |
Sep 04, 2018 | 43.43 | 43.43 | 43.43 | 43.43 | 741,819 | +0.00(+0.00%) |
Aug 31, 2018 | 43.43 | 43.43 | 43.43 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 43.43 | 43.43 | 43.42 | 43.43 | 192,415 | +0.02(+0.04%) |
Aug 29, 2018 | 43.43 | 43.43 | 43.41 | 43.41 | 358,267 | -0.01(-0.02%) |
Aug 28, 2018 | 43.42 | 43.43 | 43.41 | 43.42 | 425,891 | +0.00(+0.00%) |
Aug 27, 2018 | 43.41 | 43.42 | 43.41 | 43.42 | 229,202 | +0.00(+0.00%) |
Aug 24, 2018 | 43.40 | 43.42 | 43.40 | 43.42 | 199,183 | +0.01(+0.02%) |
Aug 23, 2018 | 43.40 | 43.41 | 43.40 | 43.41 | 170,168 | +0.00(+0.00%) |
Aug 22, 2018 | 43.39 | 43.41 | 43.39 | 43.41 | 514,765 | +0.01(+0.02%) |
Aug 21, 2018 | 43.39 | 43.40 | 43.39 | 43.40 | 137,544 | +0.01(+0.02%) |
Aug 20, 2018 | 43.38 | 43.39 | 43.38 | 43.39 | 183,123 | +0.01(+0.02%) |
Aug 17, 2018 | 43.38 | 43.39 | 43.37 | 43.38 | 167,175 | +0.00(+0.00%) |
Aug 16, 2018 | 43.37 | 43.38 | 43.37 | 43.38 | 845,577 | +0.01(+0.02%) |
Aug 15, 2018 | 43.37 | 43.38 | 43.37 | 43.37 | 245,504 | +0.01(+0.02%) |
Aug 14, 2018 | 43.37 | 43.38 | 43.37 | 43.37 | 167,490 | -0.01(-0.02%) |
Aug 13, 2018 | 43.37 | 43.37 | 43.37 | 43.37 | 141,578 | +0.01(+0.03%) |
Aug 10, 2018 | 43.36 | 43.37 | 43.35 | 43.36 | 236,686 | +0.00(+0.01%) |
Aug 09, 2018 | 43.34 | 43.36 | 43.34 | 43.36 | 291,690 | +0.01(+0.02%) |
Aug 08, 2018 | 43.35 | 43.35 | 43.33 | 43.35 | 408,570 | +0.00(+0.00%) |
Aug 07, 2018 | 43.34 | 43.35 | 43.33 | 43.35 | 220,475 | +0.02(+0.04%) |
Aug 06, 2018 | 43.35 | 43.35 | 43.31 | 43.33 | 1,373,810 | -0.01(-0.02%) |
Aug 03, 2018 | 43.33 | 43.34 | 43.32 | 43.34 | 377,563 | +0.00(+0.00%) |
Aug 02, 2018 | 43.34 | 43.34 | 43.33 | 43.34 | 520,637 | -0.02(-0.06%) |
Aug 01, 2018 | 43.32 | 43.36 | 43.31 | 43.36 | 442,048 | +0.05(+0.12%) |
Jul 31, 2018 | 43.31 | 43.32 | 43.30 | 43.31 | 480,298 | -0.01(-0.02%) |
Jul 30, 2018 | 43.30 | 43.32 | 43.30 | 43.32 | 283,028 | +0.01(+0.02%) |
Jul 27, 2018 | 43.31 | 43.32 | 43.30 | 43.31 | 1,796,652 | +0.02(+0.04%) |
Jul 26, 2018 | 43.30 | 43.30 | 43.29 | 43.30 | 194,489 | +0.00(+0.00%) |
Jul 25, 2018 | 43.31 | 43.31 | 43.29 | 43.30 | 157,287 | -0.00(-0.01%) |
Jul 24, 2018 | 43.30 | 43.30 | 43.30 | 43.30 | 191,260 | +0.00(+0.01%) |
Jul 23, 2018 | 43.30 | 43.30 | 43.29 | 43.30 | 285,835 | +0.01(+0.02%) |
Jul 20, 2018 | 43.29 | 43.29 | 43.28 | 43.29 | 229,512 | +0.00(+0.00%) |
Jul 19, 2018 | 43.29 | 43.29 | 43.28 | 43.29 | 141,092 | +0.01(+0.02%) |
Jul 18, 2018 | 43.28 | 43.29 | 43.27 | 43.28 | 301,000 | +0.01(+0.02%) |
Jul 17, 2018 | 43.28 | 43.28 | 43.26 | 43.27 | 530,372 | +0.00(+0.00%) |
Jul 16, 2018 | 43.27 | 43.28 | 43.26 | 43.27 | 406,513 | +0.01(+0.02%) |
Jul 13, 2018 | 43.26 | 43.26 | 43.25 | 43.26 | 167,615 | +0.01(+0.02%) |
Jul 12, 2018 | 43.26 | 43.26 | 43.24 | 43.25 | 352,430 | -0.00(-0.01%) |
Jul 11, 2018 | 43.25 | 43.27 | 43.24 | 43.26 | 549,883 | +0.01(+0.03%) |
Jul 10, 2018 | 43.26 | 43.26 | 43.23 | 43.24 | 151,992 | +0.00(+0.00%) |
Jul 09, 2018 | 43.23 | 43.24 | 43.23 | 43.24 | 171,722 | +0.01(+0.02%) |
Jul 06, 2018 | 43.24 | 43.24 | 43.23 | 43.23 | 416,992 | +0.01(+0.02%) |
Jul 05, 2018 | 43.23 | 43.23 | 43.22 | 43.23 | 324,161 | +0.00(+0.00%) |
Jul 03, 2018 | 43.23 | 43.23 | 43.23 | 0 | +0.00(+0.00%) |