Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 53.55 | 53.80 | 53.36 | 53.77 | 96,256,288 | +0.19(+0.35%) |
Sep 27, 2018 | 53.32 | 53.94 | 53.25 | 53.59 | 124,975,960 | +1.08(+2.05%) |
Sep 26, 2018 | 52.64 | 53.30 | 52.35 | 52.51 | 100,639,176 | -0.42(-0.80%) |
Sep 25, 2018 | 52.35 | 53.08 | 52.33 | 52.93 | 102,997,896 | +0.33(+0.63%) |
Sep 24, 2018 | 51.65 | 52.71 | 51.60 | 52.59 | 116,211,120 | +0.75(+1.44%) |
Sep 21, 2018 | 52.59 | 52.73 | 51.76 | 51.85 | 404,039,840 | -0.56(-1.08%) |
Sep 20, 2018 | 52.46 | 52.95 | 52.20 | 52.41 | 111,655,600 | +0.40(+0.76%) |
Sep 19, 2018 | 52.05 | 52.32 | 51.29 | 52.02 | 113,817,128 | +0.03(+0.06%) |
Sep 18, 2018 | 51.88 | 52.85 | 51.72 | 51.99 | 132,466,008 | +0.09(+0.17%) |
Sep 17, 2018 | 52.92 | 53.11 | 51.76 | 51.90 | 155,875,024 | -1.42(-2.66%) |
Sep 14, 2018 | 53.78 | 54.04 | 53.01 | 53.32 | 134,331,360 | -0.61(-1.14%) |
Sep 13, 2018 | 53.24 | 54.40 | 53.02 | 53.93 | 174,658,160 | +1.27(+2.42%) |
Sep 12, 2018 | 53.58 | 53.60 | 52.37 | 52.66 | 206,791,248 | -0.66(-1.24%) |
Sep 11, 2018 | 51.93 | 53.43 | 51.59 | 53.32 | 149,971,904 | +1.31(+2.53%) |
Sep 10, 2018 | 52.63 | 52.85 | 51.57 | 52.01 | 165,847,008 | -0.71(-1.34%) |
Sep 07, 2018 | 52.85 | 53.69 | 52.58 | 52.72 | 157,926,416 | -0.43(-0.81%) |
Sep 06, 2018 | 53.89 | 54.16 | 52.72 | 53.14 | 143,877,424 | -0.90(-1.66%) |
Sep 05, 2018 | 54.55 | 54.71 | 53.62 | 54.04 | 139,874,944 | -0.35(-0.65%) |
Sep 04, 2018 | 54.41 | 54.59 | 53.99 | 54.40 | 114,949,656 | +0.17(+0.32%) |
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%) |