Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 50.45 | 50.58 | 50.35 | 50.35 | 358,690 | -0.21(-0.41%) |
Oct 30, 2018 | 50.66 | 50.75 | 50.54 | 50.56 | 39,116 | -0.57(-1.11%) |
Oct 29, 2018 | 51.05 | 51.13 | 50.83 | 51.13 | 17,997 | +0.04(+0.07%) |
Oct 26, 2018 | 50.78 | 51.17 | 50.78 | 51.09 | 22,414 | +0.53(+1.04%) |
Oct 25, 2018 | 50.96 | 50.97 | 50.55 | 50.57 | 66,083 | -0.53(-1.03%) |
Oct 24, 2018 | 51.01 | 51.12 | 50.94 | 51.09 | 42,761 | +0.26(+0.52%) |
Oct 23, 2018 | 51.28 | 51.33 | 50.83 | 50.83 | 8,186 | +0.00(+0.01%) |
Oct 22, 2018 | 50.99 | 50.99 | 50.80 | 50.83 | 6,233 | -0.07(-0.14%) |
Oct 19, 2018 | 50.95 | 51.03 | 50.81 | 50.89 | 11,572 | -0.12(-0.24%) |
Oct 18, 2018 | 51.08 | 51.39 | 51.00 | 51.02 | 16,375 | -0.25(-0.48%) |
Oct 17, 2018 | 51.51 | 51.58 | 51.25 | 51.26 | 58,027 | -0.26(-0.51%) |
Oct 16, 2018 | 51.48 | 51.58 | 51.42 | 51.53 | 6,918 | -0.04(-0.08%) |
Oct 15, 2018 | 51.67 | 51.67 | 51.50 | 51.57 | 25,667 | +0.03(+0.06%) |
Oct 12, 2018 | 51.55 | 51.81 | 51.43 | 51.54 | 19,978 | -0.26(-0.51%) |
Oct 11, 2018 | 51.39 | 51.86 | 51.27 | 51.80 | 15,779 | +0.56(+1.09%) |
Oct 10, 2018 | 51.31 | 51.35 | 50.90 | 51.24 | 46,129 | -0.35(-0.68%) |
Oct 09, 2018 | 51.20 | 51.59 | 51.20 | 51.59 | 19,599 | +0.62(+1.21%) |
Oct 08, 2018 | 51.12 | 51.18 | 50.95 | 50.98 | 20,837 | -0.18(-0.35%) |
Oct 05, 2018 | 51.34 | 51.39 | 51.05 | 51.16 | 40,687 | -0.51(-0.98%) |
Oct 04, 2018 | 51.85 | 51.90 | 51.54 | 51.67 | 14,775 | -0.40(-0.77%) |
Oct 03, 2018 | 52.70 | 52.70 | 51.85 | 52.07 | 48,531 | -0.83(-1.57%) |
Oct 02, 2018 | 52.83 | 53.00 | 52.81 | 52.90 | 86,470 | +0.25(+0.48%) |
Oct 01, 2018 | 53.00 | 53.11 | 52.64 | 52.64 | 8,746 | -0.52(-0.97%) |
Sep 28, 2018 | 53.52 | 53.52 | 53.16 | 53.16 | 5,360 | -0.29(-0.54%) |
Sep 27, 2018 | 53.25 | 53.50 | 53.25 | 53.45 | 5,899 | +0.00(+0.00%) |
Sep 26, 2018 | 53.19 | 53.45 | 53.08 | 53.45 | 5,053 | +0.31(+0.58%) |
Sep 25, 2018 | 53.07 | 53.19 | 53.03 | 53.14 | 4,838 | -0.12(-0.22%) |
Sep 24, 2018 | 53.23 | 53.40 | 53.19 | 53.26 | 8,695 | -0.15(-0.28%) |
Sep 21, 2018 | 53.27 | 53.41 | 53.27 | 53.41 | 6,334 | +0.05(+0.09%) |
Sep 20, 2018 | 53.13 | 53.43 | 53.13 | 53.36 | 9,521 | +0.31(+0.59%) |
Sep 19, 2018 | 53.14 | 53.14 | 52.81 | 53.05 | 24,521 | -0.16(-0.31%) |
Sep 18, 2018 | 53.48 | 53.48 | 53.14 | 53.21 | 30,116 | -0.42(-0.79%) |
Sep 17, 2018 | 53.56 | 53.78 | 53.56 | 53.63 | 12,717 | -0.04(-0.07%) |
Sep 14, 2018 | 53.63 | 53.86 | 53.55 | 53.67 | 14,862 | -0.28(-0.52%) |
Sep 13, 2018 | 54.12 | 54.19 | 53.93 | 53.95 | 24,814 | -0.15(-0.27%) |
Sep 12, 2018 | 54.11 | 54.17 | 54.08 | 54.10 | 6,019 | +0.11(+0.21%) |
Sep 11, 2018 | 54.02 | 54.02 | 53.88 | 53.98 | 43,107 | -0.23(-0.43%) |
Sep 10, 2018 | 54.11 | 54.28 | 54.11 | 54.21 | 6,434 | +0.18(+0.34%) |
Sep 07, 2018 | 54.13 | 54.15 | 53.92 | 54.03 | 27,774 | -0.37(-0.68%) |
Sep 06, 2018 | 54.30 | 54.55 | 54.29 | 54.40 | 9,155 | +0.14(+0.26%) |
Sep 05, 2018 | 54.26 | 54.35 | 54.23 | 54.26 | 12,681 | -0.21(-0.39%) |
Sep 04, 2018 | 54.45 | 54.56 | 54.37 | 54.47 | 19,771 | -0.27(-0.49%) |
Aug 31, 2018 | 54.74 | 54.74 | 54.74 | 0 | -0.32(-0.58%) | |
Aug 30, 2018 | 55.14 | 55.15 | 55.00 | 55.06 | 7,397 | +0.11(+0.21%) |
Aug 29, 2018 | 54.95 | 55.04 | 54.82 | 54.95 | 10,527 | +0.09(+0.16%) |
Aug 28, 2018 | 54.86 | 54.93 | 54.74 | 54.86 | 12,284 | -0.34(-0.62%) |
Aug 27, 2018 | 55.30 | 55.35 | 55.17 | 55.20 | 15,659 | -0.27(-0.49%) |
Aug 24, 2018 | 55.06 | 55.47 | 55.06 | 55.47 | 6,348 | +0.16(+0.30%) |
Aug 23, 2018 | 55.27 | 55.36 | 55.13 | 55.31 | 9,985 | +0.15(+0.27%) |
Aug 22, 2018 | 55.08 | 55.16 | 54.98 | 55.16 | 28,937 | +0.32(+0.58%) |
Aug 21, 2018 | 54.86 | 54.94 | 54.77 | 54.84 | 7,348 | -0.19(-0.34%) |
Aug 20, 2018 | 54.95 | 55.03 | 54.93 | 55.03 | 11,418 | +0.38(+0.70%) |
Aug 17, 2018 | 54.74 | 54.82 | 54.54 | 54.64 | 13,673 | +0.10(+0.18%) |
Aug 16, 2018 | 54.59 | 54.59 | 54.32 | 54.54 | 57,076 | -0.06(-0.11%) |
Aug 15, 2018 | 54.48 | 54.61 | 54.48 | 54.60 | 5,598 | +0.22(+0.41%) |
Aug 14, 2018 | 54.62 | 54.62 | 54.26 | 54.38 | 12,567 | -0.15(-0.27%) |
Aug 13, 2018 | 54.56 | 54.65 | 54.49 | 54.53 | 21,871 | -0.14(-0.25%) |
Aug 10, 2018 | 54.68 | 54.86 | 54.59 | 54.67 | 12,696 | +0.28(+0.51%) |
Aug 09, 2018 | 54.18 | 54.39 | 54.06 | 54.39 | 20,605 | +0.51(+0.94%) |
Aug 08, 2018 | 53.86 | 54.02 | 53.85 | 53.88 | 28,800 | -0.01(-0.02%) |
Aug 07, 2018 | 54.00 | 54.06 | 53.86 | 53.89 | 21,444 | -0.26(-0.48%) |
Aug 06, 2018 | 54.33 | 54.41 | 54.15 | 54.15 | 13,666 | -0.00(-0.00%) |
Aug 03, 2018 | 54.16 | 54.25 | 54.07 | 54.15 | 5,493 | +0.11(+0.20%) |
Aug 02, 2018 | 54.11 | 54.15 | 54.02 | 54.04 | 103,859 | +0.00(+0.00%) |