Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 54.22 | 54.22 | 54.22 | 0 | +0.62(+1.16%) | |
Aug 30, 2018 | 53.18 | 54.37 | 52.98 | 53.60 | 204,743,904 | +0.49(+0.92%) |
Aug 29, 2018 | 52.44 | 53.24 | 52.27 | 53.12 | 114,368,184 | +0.78(+1.49%) |
Aug 28, 2018 | 52.17 | 52.53 | 52.15 | 52.33 | 95,545,440 | +0.42(+0.81%) |
Aug 27, 2018 | 51.73 | 52.11 | 51.53 | 51.92 | 86,139,536 | +0.42(+0.82%) |
Aug 24, 2018 | 51.60 | 51.67 | 51.24 | 51.49 | 77,562,768 | +0.16(+0.31%) |
Aug 23, 2018 | 51.13 | 51.70 | 51.12 | 51.33 | 79,241,432 | +0.10(+0.20%) |
Aug 22, 2018 | 51.00 | 51.54 | 50.94 | 51.23 | 79,801,776 | +0.00(+0.00%) |
Aug 21, 2018 | 51.64 | 51.74 | 50.98 | 51.22 | 109,747,928 | -0.10(-0.19%) |
Aug 20, 2018 | 51.95 | 52.21 | 51.24 | 51.32 | 127,095,088 | -0.51(-0.97%) |
Aug 17, 2018 | 50.84 | 51.92 | 50.78 | 51.83 | 148,720,720 | +1.01(+2.00%) |
Aug 16, 2018 | 50.44 | 50.93 | 50.37 | 50.82 | 119,611,016 | +0.73(+1.47%) |
Aug 15, 2018 | 49.84 | 50.20 | 49.63 | 50.08 | 120,837,760 | +0.12(+0.23%) |
Aug 14, 2018 | 50.06 | 50.16 | 49.61 | 49.96 | 87,011,984 | +0.21(+0.42%) |
Aug 13, 2018 | 49.48 | 50.25 | 49.48 | 49.76 | 108,647,912 | +0.32(+0.65%) |
Aug 10, 2018 | 49.40 | 49.81 | 49.23 | 49.44 | 103,316,840 | -0.15(-0.30%) |
Aug 09, 2018 | 49.20 | 49.80 | 49.18 | 49.58 | 98,913,744 | +0.39(+0.79%) |
Aug 08, 2018 | 48.91 | 49.33 | 48.55 | 49.20 | 94,820,040 | +0.03(+0.07%) |
Aug 07, 2018 | 49.69 | 49.73 | 49.08 | 49.16 | 107,696,320 | -0.47(-0.94%) |
Aug 06, 2018 | 49.37 | 49.67 | 49.15 | 49.63 | 107,063,544 | +0.26(+0.52%) |
Aug 03, 2018 | 49.14 | 49.55 | 48.78 | 49.37 | 140,902,848 | +0.14(+0.29%) |
Aug 02, 2018 | 47.61 | 49.46 | 47.56 | 49.23 | 262,765,136 | +1.40(+2.92%) |
Aug 01, 2018 | 47.27 | 47.89 | 46.84 | 47.83 | 286,013,536 | +2.66(+5.89%) |
Jul 31, 2018 | 45.17 | 45.61 | 44.95 | 45.17 | 164,570,512 | +0.09(+0.20%) |
Jul 30, 2018 | 45.55 | 45.62 | 44.88 | 45.08 | 88,528,008 | -0.25(-0.56%) |
Jul 27, 2018 | 46.29 | 46.33 | 45.13 | 45.33 | 101,205,056 | -0.77(-1.66%) |
Jul 26, 2018 | 46.20 | 46.52 | 45.98 | 46.10 | 80,312,608 | -0.14(-0.31%) |
Jul 25, 2018 | 46.25 | 45.68 | 46.25 | 70,827,736 | +0.43(+0.94%) | |
Jul 24, 2018 | 45.68 | 45.97 | 45.59 | 45.81 | 78,756,848 | +0.33(+0.73%) |
Jul 23, 2018 | 45.26 | 45.57 | 45.00 | 45.48 | 67,329,072 | +0.04(+0.09%) |
Jul 20, 2018 | 45.68 | 45.14 | 45.44 | 87,227,976 | -0.10(-0.23%) | |
Jul 19, 2018 | 45.03 | 45.71 | 45.03 | 45.55 | 85,439,768 | +0.35(+0.78%) |
Jul 18, 2018 | 45.52 | 45.53 | 45.09 | 45.20 | 69,020,496 | -0.25(-0.55%) |
Jul 17, 2018 | 45.04 | 45.55 | 44.91 | 45.45 | 65,431,308 | +0.13(+0.28%) |
Jul 16, 2018 | 45.46 | 45.73 | 45.20 | 45.32 | 63,337,364 | -0.10(-0.22%) |
Jul 13, 2018 | 45.42 | 52,741,904 | +0.07(+0.16%) | |||
Jul 12, 2018 | 44.99 | 45.44 | 44.94 | 45.35 | 75,904,176 | +0.75(+1.68%) |
Jul 11, 2018 | 44.75 | 45.05 | 44.53 | 44.60 | 79,284,960 | -0.59(-1.30%) |
Jul 10, 2018 | 45.27 | 45.41 | 45.14 | 45.19 | 66,926,192 | -0.05(-0.12%) |
Jul 09, 2018 | 44.98 | 45.25 | 44.94 | 45.24 | 83,147,056 | +0.62(+1.39%) |
Jul 06, 2018 | 44.73 | 43.96 | 44.62 | 73,659,776 | +0.61(+1.39%) | |
Jul 05, 2018 | 43.98 | 44.25 | 43.75 | 44.01 | 69,926,208 | +0.35(+0.80%) |
Jul 03, 2018 | 43.66 | 43.66 | 43.66 | 0 | -0.77(-1.74%) | |
Jul 02, 2018 | 43.63 | 44.46 | 43.55 | 44.43 | 74,687,584 | +0.49(+1.12%) |
Jun 29, 2018 | 44.22 | 44.43 | 43.42 | 43.94 | 95,786,560 | -0.09(-0.21%) |
Jun 28, 2018 | 43.70 | 44.20 | 43.63 | 44.03 | 73,143,824 | +0.32(+0.73%) |
Jun 27, 2018 | 43.97 | 44.46 | 43.68 | 43.72 | 106,481,528 | -0.06(-0.15%) |
Jun 26, 2018 | 43.44 | 44.28 | 43.33 | 43.78 | 103,407,088 | +0.54(+1.24%) |
Jun 25, 2018 | 43.54 | 43.90 | 42.90 | 43.24 | 133,329,096 | -0.65(-1.49%) |
Jun 22, 2018 | 44.18 | 44.19 | 43.84 | 43.90 | 114,586,840 | -0.13(-0.29%) |
Jun 21, 2018 | 44.45 | 44.71 | 43.91 | 44.02 | 108,296,144 | -0.25(-0.56%) |
Jun 20, 2018 | 44.24 | 44.44 | 44.09 | 44.27 | 86,852,072 | +0.19(+0.44%) |
Jun 19, 2018 | 43.95 | 44.23 | 43.55 | 44.08 | 141,384,272 | -0.72(-1.62%) |
Jun 18, 2018 | 44.60 | 44.92 | 44.44 | 44.80 | 77,796,512 | -0.02(-0.05%) |
Jun 15, 2018 | 45.29 | 44.69 | 44.83 | 260,003,200 | -0.47(-1.03%) | |
Jun 14, 2018 | 45.47 | 45.47 | 45.15 | 45.29 | 90,993,464 | +0.02(+0.05%) |
Jun 13, 2018 | 45.68 | 45.79 | 45.21 | 45.27 | 91,140,400 | -0.38(-0.82%) |
Jun 12, 2018 | 45.43 | 45.72 | 45.37 | 45.64 | 71,187,672 | +0.25(+0.55%) |
Jun 11, 2018 | 45.42 | 45.57 | 45.15 | 45.39 | 77,098,984 | -0.11(-0.25%) |
Jun 08, 2018 | 45.38 | 45.58 | 45.05 | 45.51 | 112,296,624 | -0.42(-0.91%) |
Jun 07, 2018 | 46.08 | 46.10 | 45.66 | 45.92 | 89,899,184 | -0.12(-0.27%) |
Jun 06, 2018 | 46.07 | 45.56 | 46.05 | 88,152,464 | +0.16(+0.35%) | |
Jun 05, 2018 | 45.83 | 46.04 | 45.66 | 45.89 | 90,832,368 | +0.35(+0.77%) |
Jun 04, 2018 | 45.49 | 45.91 | 45.42 | 45.54 | 110,597,040 | +0.38(+0.84%) |