Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 59.49 | 59.49 | 59.49 | 0 | -1.19(-1.96%) | |
Aug 30, 2018 | 59.56 | 61.78 | 59.56 | 60.68 | 6,764,754 | +0.76(+1.27%) |
Aug 29, 2018 | 59.09 | 61.48 | 58.21 | 59.92 | 16,079,094 | -3.07(-4.87%) |
Aug 28, 2018 | 64.11 | 64.41 | 62.21 | 62.99 | 6,323,472 | -1.11(-1.73%) |
Aug 27, 2018 | 64.00 | 64.48 | 62.56 | 64.10 | 9,600,468 | +0.84(+1.33%) |
Aug 24, 2018 | 60.65 | 63.53 | 60.39 | 63.26 | 9,610,000 | +3.17(+5.28%) |
Aug 23, 2018 | 60.06 | 61.27 | 58.84 | 60.09 | 10,868,756 | +0.40(+0.67%) |
Aug 22, 2018 | 58.32 | 60.31 | 57.78 | 59.69 | 9,044,655 | +0.94(+1.60%) |
Aug 21, 2018 | 57.30 | 59.98 | 56.67 | 58.75 | 11,225,145 | +1.72(+3.02%) |
Aug 20, 2018 | 55.83 | 57.75 | 54.96 | 57.03 | 7,101,473 | +0.96(+1.71%) |
Aug 17, 2018 | 57.00 | 57.57 | 55.18 | 56.07 | 5,317,200 | -0.79(-1.39%) |
Aug 16, 2018 | 55.48 | 58.35 | 55.17 | 56.86 | 10,178,727 | +2.35(+4.31%) |
Aug 15, 2018 | 55.32 | 56.31 | 53.61 | 54.51 | 7,855,706 | -1.28(-2.29%) |
Aug 14, 2018 | 55.79 | 58.10 | 55.41 | 55.79 | 11,711,733 | +0.41(+0.74%) |
Aug 13, 2018 | 58.02 | 58.15 | 54.42 | 55.38 | 15,177,252 | -2.67(-4.60%) |
Aug 10, 2018 | 56.32 | 60.65 | 56.10 | 58.05 | 22,385,600 | +0.73(+1.27%) |
Aug 09, 2018 | 52.80 | 57.95 | 52.31 | 57.32 | 39,468,448 | +10.07(+21.31%) |
Aug 08, 2018 | 47.49 | 47.87 | 45.87 | 47.25 | 12,975,332 | -0.17(-0.36%) |
Aug 07, 2018 | 48.50 | 48.85 | 47.10 | 47.42 | 3,932,488 | -0.43(-0.90%) |
Aug 06, 2018 | 46.94 | 48.25 | 46.06 | 47.85 | 4,326,551 | +1.38(+2.97%) |
Aug 03, 2018 | 46.54 | 47.30 | 45.60 | 46.47 | 2,989,200 | +0.01(+0.02%) |
Aug 02, 2018 | 45.10 | 46.50 | 44.85 | 46.46 | 2,398,353 | +0.81(+1.77%) |
Aug 01, 2018 | 45.48 | 45.96 | 44.76 | 45.65 | 2,440,808 | +0.23(+0.51%) |
Jul 31, 2018 | 44.39 | 45.56 | 43.41 | 45.42 | 4,746,506 | +1.11(+2.51%) |
Jul 30, 2018 | 47.50 | 47.65 | 43.59 | 44.31 | 6,463,978 | -3.23(-6.79%) |
Jul 27, 2018 | 48.89 | 49.32 | 47.00 | 47.54 | 3,229,700 | -1.10(-2.26%) |
Jul 26, 2018 | 48.01 | 49.60 | 47.75 | 48.64 | 3,073,216 | -0.07(-0.14%) |
Jul 25, 2018 | 47.02 | 48.72 | 46.75 | 48.71 | 5,348,007 | +1.80(+3.84%) |
Jul 24, 2018 | 50.02 | 50.48 | 46.08 | 46.91 | 11,119,226 | -2.83(-5.69%) |
Jul 23, 2018 | 51.26 | 51.82 | 49.17 | 49.74 | 7,892,257 | -0.03(-0.06%) |
Jul 20, 2018 | 51.07 | 49.55 | 49.77 | 4,561,611 | -0.02(-0.04%) | |
Jul 19, 2018 | 49.50 | 50.75 | 49.35 | 49.79 | 4,169,265 | +0.29(+0.59%) |
Jul 18, 2018 | 51.13 | 51.22 | 49.45 | 49.50 | 7,599,053 | -1.89(-3.68%) |
Jul 17, 2018 | 47.20 | 51.45 | 47.16 | 51.39 | 9,909,462 | +3.13(+6.49%) |
Jul 16, 2018 | 48.51 | 48.76 | 47.37 | 48.26 | 5,680,737 | -0.50(-1.03%) |
Jul 13, 2018 | 48.76 | 7,995,544 | +0.45(+0.93%) | |||
Jul 12, 2018 | 48.38 | 45.83 | 48.31 | 6,104,347 | +2.40(+5.23%) | |
Jul 11, 2018 | 45.48 | 46.67 | 44.66 | 45.91 | 3,825,201 | -0.08(-0.17%) |
Jul 10, 2018 | 46.40 | 47.35 | 45.35 | 45.99 | 4,681,727 | -0.34(-0.73%) |
Jul 09, 2018 | 47.13 | 48.16 | 45.65 | 46.33 | 6,653,390 | -0.37(-0.79%) |
Jul 06, 2018 | 45.00 | 47.27 | 45.00 | 46.70 | 6,260,217 | +1.29(+2.84%) |
Jul 05, 2018 | 46.05 | 44.25 | 45.41 | 7,546,087 | -0.13(-0.29%) | |
Jul 03, 2018 | 45.54 | 45.54 | 45.54 | 0 | +2.25(+5.20%) | |
Jul 02, 2018 | 41.74 | 43.29 | 40.55 | 43.29 | 3,869,184 | +0.67(+1.57%) |
Jun 29, 2018 | 42.85 | 41.85 | 42.62 | 3,748,474 | +1.00(+2.40%) | |
Jun 28, 2018 | 41.16 | 42.24 | 40.00 | 41.62 | 6,351,260 | +0.20(+0.48%) |
Jun 27, 2018 | 44.62 | 44.98 | 41.38 | 41.42 | 7,709,531 | -2.57(-5.84%) |
Jun 26, 2018 | 42.18 | 44.27 | 41.66 | 43.99 | 5,182,763 | +1.98(+4.71%) |
Jun 25, 2018 | 44.14 | 44.71 | 41.05 | 42.01 | 7,333,603 | -2.70(-6.04%) |
Jun 22, 2018 | 45.90 | 46.19 | 43.50 | 44.71 | 10,590,919 | -0.66(-1.45%) |
Jun 21, 2018 | 47.20 | 47.64 | 44.61 | 45.37 | 9,303,436 | -1.38(-2.95%) |
Jun 20, 2018 | 45.91 | 47.40 | 45.50 | 46.75 | 8,872,403 | +1.48(+3.27%) |
Jun 19, 2018 | 44.30 | 46.50 | 44.05 | 45.27 | 8,565,832 | +0.34(+0.76%) |
Jun 18, 2018 | 43.00 | 45.83 | 42.75 | 44.93 | 9,394,357 | +1.63(+3.76%) |
Jun 15, 2018 | 45.02 | 43.16 | 43.30 | 10,678,610 | -1.72(-3.82%) | |
Jun 14, 2018 | 44.12 | 45.81 | 42.75 | 45.02 | 17,111,858 | +1.59(+3.66%) |
Jun 13, 2018 | 41.68 | 43.90 | 40.86 | 43.43 | 15,159,042 | +1.97(+4.75%) |
Jun 12, 2018 | 41.82 | 42.15 | 40.78 | 41.46 | 7,287,214 | +0.00(+0.00%) |
Jun 11, 2018 | 39.66 | 42.14 | 39.60 | 41.46 | 12,350,177 | +2.22(+5.66%) |
Jun 08, 2018 | 39.04 | 39.75 | 38.81 | 39.24 | 4,448,194 | -0.33(-0.83%) |
Jun 07, 2018 | 38.94 | 39.64 | 37.52 | 39.57 | 6,490,710 | +0.12(+0.30%) |
Jun 06, 2018 | 39.45 | 8,129,425 | -0.81(-2.01%) | |||
Jun 05, 2018 | 38.03 | 40.47 | 37.70 | 40.26 | 10,939,446 | +2.23(+5.86%) |
Jun 04, 2018 | 37.37 | 38.22 | 37.13 | 38.03 | 5,651,245 | +0.96(+2.59%) |