Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 49.48 | 49.48 | 49.48 | 0 | +0.02(+0.03%) | |
Aug 30, 2018 | 49.64 | 49.99 | 49.44 | 49.46 | 17,493,614 | -0.42(-0.85%) |
Aug 29, 2018 | 49.96 | 50.07 | 49.77 | 49.89 | 17,062,742 | -0.09(-0.19%) |
Aug 28, 2018 | 50.08 | 50.20 | 49.91 | 49.98 | 22,846,708 | -0.03(-0.05%) |
Aug 27, 2018 | 49.81 | 50.33 | 49.72 | 50.00 | 23,538,180 | +0.35(+0.70%) |
Aug 24, 2018 | 49.83 | 49.85 | 49.64 | 49.66 | 16,980,056 | +0.06(+0.12%) |
Aug 23, 2018 | 49.92 | 49.96 | 49.56 | 49.60 | 23,231,444 | -0.47(-0.93%) |
Aug 22, 2018 | 49.95 | 50.34 | 49.78 | 50.06 | 24,618,810 | +0.18(+0.36%) |
Aug 21, 2018 | 49.92 | 50.36 | 49.87 | 49.89 | 21,206,560 | -0.06(-0.12%) |
Aug 20, 2018 | 49.76 | 50.10 | 49.64 | 49.94 | 13,477,770 | +0.14(+0.29%) |
Aug 17, 2018 | 49.50 | 49.95 | 49.50 | 49.80 | 16,236,516 | +0.17(+0.34%) |
Aug 16, 2018 | 49.19 | 49.76 | 49.12 | 49.63 | 23,623,060 | +0.57(+1.16%) |
Aug 15, 2018 | 48.80 | 49.28 | 48.78 | 49.06 | 20,539,748 | -0.07(-0.14%) |
Aug 14, 2018 | 48.79 | 49.29 | 48.79 | 49.13 | 17,560,840 | +0.39(+0.80%) |
Aug 13, 2018 | 48.79 | 49.17 | 48.70 | 48.74 | 23,095,870 | -0.37(-0.76%) |
Aug 10, 2018 | 48.55 | 49.43 | 48.55 | 49.12 | 19,111,518 | -0.33(-0.67%) |
Aug 09, 2018 | 49.62 | 49.83 | 49.41 | 49.45 | 18,744,898 | -0.27(-0.54%) |
Aug 08, 2018 | 49.35 | 49.98 | 49.35 | 49.72 | 16,405,457 | +0.31(+0.63%) |
Aug 07, 2018 | 49.51 | 49.69 | 49.30 | 49.41 | 16,442,972 | -0.06(-0.12%) |
Aug 06, 2018 | 49.20 | 49.58 | 48.88 | 49.46 | 15,906,493 | +0.05(+0.10%) |
Aug 03, 2018 | 48.77 | 49.50 | 48.74 | 49.41 | 16,334,855 | +0.45(+0.93%) |
Aug 02, 2018 | 47.94 | 49.09 | 47.94 | 48.96 | 16,059,809 | +0.54(+1.11%) |
Aug 01, 2018 | 48.68 | 48.95 | 48.05 | 48.42 | 22,850,054 | +0.30(+0.63%) |
Jul 31, 2018 | 49.23 | 49.31 | 48.04 | 48.12 | 25,756,516 | -1.01(-2.05%) |
Jul 30, 2018 | 49.41 | 49.78 | 48.97 | 49.13 | 27,025,464 | -0.12(-0.24%) |
Jul 27, 2018 | 49.04 | 49.47 | 48.85 | 49.25 | 21,028,642 | +0.27(+0.55%) |
Jul 26, 2018 | 49.11 | 49.33 | 48.88 | 48.98 | 16,864,066 | +0.07(+0.14%) |
Jul 25, 2018 | 48.80 | 49.14 | 48.59 | 48.91 | 18,496,590 | -0.10(-0.21%) |
Jul 24, 2018 | 48.72 | 49.30 | 48.59 | 49.01 | 32,436,852 | +0.29(+0.60%) |
Jul 23, 2018 | 47.36 | 48.79 | 47.29 | 48.72 | 29,268,810 | +1.34(+2.82%) |
Jul 20, 2018 | 47.10 | 47.59 | 46.91 | 47.38 | 20,795,518 | +0.07(+0.14%) |
Jul 19, 2018 | 47.26 | 47.78 | 47.05 | 47.31 | 26,453,162 | -0.20(-0.42%) |
Jul 18, 2018 | 47.26 | 47.73 | 47.15 | 47.52 | 23,708,706 | +0.01(+0.02%) |
Jul 17, 2018 | 47.83 | 47.90 | 47.40 | 47.51 | 25,774,170 | -0.36(-0.75%) |
Jul 16, 2018 | 46.82 | 48.07 | 46.73 | 47.87 | 30,402,296 | +1.37(+2.94%) |
Jul 13, 2018 | 45.98 | 46.86 | 45.05 | 46.50 | 40,890,284 | -0.56(-1.20%) |
Jul 12, 2018 | 47.42 | 47.42 | 46.70 | 47.06 | 21,702,318 | -0.03(-0.07%) |
Jul 11, 2018 | 47.37 | 47.67 | 47.02 | 47.10 | 18,614,736 | -0.46(-0.97%) |
Jul 10, 2018 | 47.93 | 47.94 | 47.32 | 47.56 | 18,524,048 | -0.13(-0.26%) |
Jul 09, 2018 | 47.20 | 47.85 | 47.05 | 47.68 | 19,855,744 | +0.74(+1.57%) |
Jul 06, 2018 | 46.45 | 47.15 | 46.22 | 46.94 | 14,750,155 | +0.55(+1.18%) |
Jul 05, 2018 | 46.97 | 47.10 | 46.24 | 46.40 | 19,987,796 | -0.27(-0.58%) |
Jul 03, 2018 | 46.67 | 46.67 | 46.67 | 0 | -0.64(-1.35%) | |
Jul 02, 2018 | 46.36 | 47.36 | 46.26 | 47.31 | 25,244,176 | +0.74(+1.59%) |
Jun 29, 2018 | 47.98 | 46.54 | 46.57 | 52,251,928 | +1.52(+3.37%) | |
Jun 28, 2018 | 44.98 | 45.23 | 44.53 | 45.05 | 16,463,379 | +0.29(+0.66%) |
Jun 27, 2018 | 44.72 | 45.30 | 44.57 | 44.75 | 23,240,786 | -0.13(-0.28%) |
Jun 26, 2018 | 45.27 | 45.31 | 44.53 | 44.88 | 17,143,064 | -0.45(-0.98%) |
Jun 25, 2018 | 45.17 | 45.47 | 44.60 | 45.32 | 25,084,022 | +0.02(+0.04%) |
Jun 22, 2018 | 46.16 | 46.23 | 45.17 | 45.31 | 29,218,772 | -0.36(-0.79%) |
Jun 21, 2018 | 45.57 | 46.00 | 45.26 | 45.67 | 25,229,850 | -0.09(-0.20%) |
Jun 20, 2018 | 46.58 | 46.69 | 45.73 | 45.76 | 19,696,820 | -0.50(-1.09%) |
Jun 19, 2018 | 45.93 | 46.39 | 45.86 | 46.26 | 19,828,074 | +0.00(+0.00%) |
Jun 18, 2018 | 45.79 | 46.39 | 45.72 | 46.26 | 21,259,296 | +0.08(+0.18%) |
Jun 15, 2018 | 46.51 | 45.98 | 46.18 | 42,521,824 | +0.20(+0.44%) | |
Jun 14, 2018 | 46.47 | 46.49 | 45.76 | 45.98 | 21,654,668 | -0.35(-0.76%) |
Jun 13, 2018 | 46.52 | 46.97 | 46.31 | 46.33 | 17,740,568 | -0.18(-0.40%) |
Jun 12, 2018 | 46.73 | 46.99 | 46.27 | 46.52 | 16,201,546 | -0.11(-0.23%) |
Jun 11, 2018 | 46.86 | 47.13 | 46.62 | 46.63 | 16,094,507 | -0.14(-0.31%) |
Jun 08, 2018 | 46.67 | 46.84 | 46.18 | 46.77 | 15,436,722 | +0.04(+0.09%) |
Jun 07, 2018 | 46.84 | 47.03 | 46.41 | 46.73 | 20,595,580 | +0.04(+0.09%) |
Jun 06, 2018 | 46.73 | 46.68 | 18,860,616 | +0.91(+1.98%) | ||
Jun 05, 2018 | 45.87 | 46.14 | 45.60 | 45.78 | 14,147,231 | -0.28(-0.60%) |
Jun 04, 2018 | 46.02 | 46.34 | 45.86 | 46.05 | 12,611,229 | +0.12(+0.26%) |