Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 54.15 | 54.15 | 54.15 | 0 | +0.62(+1.16%) | |
Aug 30, 2018 | 53.11 | 54.30 | 52.91 | 53.53 | 205,021,600 | +0.49(+0.92%) |
Aug 29, 2018 | 52.37 | 53.17 | 52.20 | 53.04 | 114,523,304 | +0.78(+1.49%) |
Aug 28, 2018 | 52.10 | 52.46 | 52.08 | 52.26 | 95,675,032 | +0.42(+0.81%) |
Aug 27, 2018 | 51.66 | 52.04 | 51.46 | 51.85 | 86,256,376 | +0.42(+0.82%) |
Aug 24, 2018 | 51.53 | 51.60 | 51.17 | 51.42 | 77,667,968 | +0.16(+0.31%) |
Aug 23, 2018 | 51.06 | 51.63 | 51.05 | 51.26 | 79,348,912 | +0.10(+0.20%) |
Aug 22, 2018 | 50.93 | 51.47 | 50.87 | 51.16 | 79,910,016 | +0.00(+0.00%) |
Aug 21, 2018 | 51.57 | 51.67 | 50.91 | 51.16 | 109,896,784 | -0.10(-0.19%) |
Aug 20, 2018 | 51.88 | 52.14 | 51.17 | 51.26 | 127,267,472 | -0.50(-0.97%) |
Aug 17, 2018 | 50.77 | 51.85 | 50.71 | 51.76 | 148,922,432 | +1.01(+2.00%) |
Aug 16, 2018 | 50.37 | 50.86 | 50.31 | 50.75 | 119,773,248 | +0.73(+1.47%) |
Aug 15, 2018 | 49.77 | 50.13 | 49.56 | 50.01 | 121,001,656 | +0.12(+0.23%) |
Aug 14, 2018 | 49.99 | 50.09 | 49.54 | 49.90 | 87,130,000 | +0.21(+0.42%) |
Aug 13, 2018 | 49.41 | 50.18 | 49.41 | 49.69 | 108,795,272 | +0.32(+0.65%) |
Aug 10, 2018 | 49.33 | 49.74 | 49.16 | 49.37 | 103,456,968 | -0.15(-0.30%) |
Aug 09, 2018 | 49.14 | 49.73 | 49.12 | 49.52 | 99,047,896 | +0.39(+0.79%) |
Aug 08, 2018 | 48.85 | 49.26 | 48.48 | 49.13 | 94,948,648 | +0.03(+0.07%) |
Aug 07, 2018 | 49.62 | 49.66 | 49.01 | 49.10 | 107,842,384 | -0.46(-0.94%) |
Aug 06, 2018 | 49.31 | 49.60 | 49.09 | 49.56 | 107,208,760 | +0.26(+0.52%) |
Aug 03, 2018 | 49.08 | 49.48 | 48.71 | 49.31 | 141,093,952 | +0.14(+0.29%) |
Aug 02, 2018 | 47.55 | 49.40 | 47.49 | 49.16 | 263,121,520 | +1.40(+2.92%) |
Aug 01, 2018 | 47.21 | 47.83 | 46.77 | 47.77 | 286,401,472 | +2.66(+5.89%) |
Jul 31, 2018 | 45.11 | 45.55 | 44.88 | 45.11 | 164,793,728 | +0.09(+0.20%) |
Jul 30, 2018 | 45.49 | 45.56 | 44.82 | 45.02 | 88,648,080 | -0.25(-0.56%) |
Jul 27, 2018 | 46.22 | 46.27 | 45.06 | 45.27 | 101,342,320 | -0.77(-1.66%) |
Jul 26, 2018 | 46.13 | 46.45 | 45.92 | 46.04 | 80,421,536 | -0.14(-0.31%) |
Jul 25, 2018 | 46.19 | 45.62 | 46.18 | 70,923,800 | +0.43(+0.94%) | |
Jul 24, 2018 | 45.62 | 45.91 | 45.53 | 45.75 | 78,863,672 | +0.33(+0.73%) |
Jul 23, 2018 | 45.20 | 45.51 | 44.94 | 45.42 | 67,420,392 | +0.04(+0.09%) |
Jul 20, 2018 | 45.62 | 45.08 | 45.38 | 87,346,280 | -0.10(-0.23%) | |
Jul 19, 2018 | 44.97 | 45.65 | 44.97 | 45.49 | 85,555,648 | +0.35(+0.78%) |
Jul 18, 2018 | 45.46 | 45.47 | 45.02 | 45.14 | 69,114,112 | -0.25(-0.55%) |
Jul 17, 2018 | 44.98 | 45.48 | 44.85 | 45.38 | 65,520,052 | +0.13(+0.28%) |
Jul 16, 2018 | 45.40 | 45.67 | 45.14 | 45.26 | 63,423,268 | -0.10(-0.22%) |
Jul 13, 2018 | 45.36 | 52,813,436 | +0.07(+0.16%) | |||
Jul 12, 2018 | 44.93 | 45.38 | 44.88 | 45.28 | 76,007,120 | +0.75(+1.68%) |
Jul 11, 2018 | 44.69 | 44.99 | 44.47 | 44.54 | 79,392,496 | -0.59(-1.30%) |
Jul 10, 2018 | 45.21 | 45.34 | 45.08 | 45.12 | 67,016,968 | -0.05(-0.12%) |
Jul 09, 2018 | 44.92 | 45.19 | 44.87 | 45.18 | 83,259,824 | +0.62(+1.39%) |
Jul 06, 2018 | 44.67 | 43.90 | 44.56 | 73,759,680 | +0.61(+1.39%) | |
Jul 05, 2018 | 43.92 | 44.19 | 43.69 | 43.95 | 70,021,048 | +0.35(+0.80%) |
Jul 03, 2018 | 43.60 | 43.60 | 43.60 | 0 | -0.77(-1.74%) | |
Jul 02, 2018 | 43.58 | 44.40 | 43.50 | 44.37 | 74,788,880 | +0.49(+1.12%) |
Jun 29, 2018 | 44.16 | 44.37 | 43.36 | 43.88 | 95,916,472 | -0.09(-0.21%) |
Jun 28, 2018 | 43.64 | 44.14 | 43.57 | 43.97 | 73,243,024 | +0.32(+0.73%) |
Jun 27, 2018 | 43.91 | 44.40 | 43.63 | 43.66 | 106,625,952 | -0.06(-0.15%) |
Jun 26, 2018 | 43.38 | 44.22 | 43.27 | 43.72 | 103,547,344 | +0.54(+1.24%) |
Jun 25, 2018 | 43.48 | 43.84 | 42.84 | 43.18 | 133,509,928 | -0.65(-1.49%) |
Jun 22, 2018 | 44.12 | 44.13 | 43.78 | 43.84 | 114,742,256 | -0.13(-0.29%) |
Jun 21, 2018 | 44.39 | 44.65 | 43.85 | 43.96 | 108,443,024 | -0.25(-0.56%) |
Jun 20, 2018 | 44.18 | 44.38 | 44.03 | 44.21 | 86,969,872 | +0.19(+0.44%) |
Jun 19, 2018 | 43.89 | 44.17 | 43.49 | 44.02 | 141,576,032 | -0.72(-1.62%) |
Jun 18, 2018 | 44.54 | 44.86 | 44.38 | 44.74 | 77,902,024 | -0.02(-0.05%) |
Jun 15, 2018 | 45.23 | 44.63 | 44.77 | 260,355,840 | -0.46(-1.03%) | |
Jun 14, 2018 | 45.41 | 45.41 | 45.09 | 45.23 | 91,116,880 | +0.02(+0.05%) |
Jun 13, 2018 | 45.61 | 45.72 | 45.15 | 45.21 | 91,264,016 | -0.37(-0.82%) |
Jun 12, 2018 | 45.37 | 45.66 | 45.31 | 45.58 | 71,284,224 | +0.25(+0.55%) |
Jun 11, 2018 | 45.36 | 45.51 | 45.09 | 45.33 | 77,203,552 | -0.11(-0.25%) |
Jun 08, 2018 | 45.32 | 45.51 | 44.99 | 45.44 | 112,448,936 | -0.42(-0.91%) |
Jun 07, 2018 | 46.02 | 46.04 | 45.59 | 45.86 | 90,021,112 | -0.12(-0.27%) |
Jun 06, 2018 | 46.01 | 45.50 | 45.98 | 88,272,024 | +0.16(+0.35%) | |
Jun 05, 2018 | 45.77 | 45.97 | 45.60 | 45.83 | 90,955,568 | +0.35(+0.77%) |
Jun 04, 2018 | 45.43 | 45.85 | 45.36 | 45.47 | 110,747,048 | +0.38(+0.84%) |