Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 48.23 | 48.23 | 48.23 | 0 | -0.22(-0.45%) | |
Aug 30, 2018 | 48.48 | 48.86 | 48.27 | 48.44 | 2,404,615 | -0.03(-0.06%) |
Aug 29, 2018 | 48.11 | 48.55 | 47.96 | 48.47 | 5,181,316 | +0.46(+0.95%) |
Aug 28, 2018 | 47.94 | 48.32 | 47.84 | 48.01 | 6,432,014 | -0.03(-0.06%) |
Aug 27, 2018 | 48.50 | 48.53 | 47.74 | 48.04 | 2,397,695 | -0.32(-0.65%) |
Aug 24, 2018 | 48.11 | 48.41 | 47.95 | 48.36 | 1,772,014 | +0.30(+0.62%) |
Aug 23, 2018 | 47.84 | 48.33 | 47.84 | 48.06 | 2,209,248 | +0.08(+0.17%) |
Aug 22, 2018 | 48.32 | 48.46 | 47.82 | 47.98 | 2,424,006 | -0.31(-0.65%) |
Aug 21, 2018 | 48.65 | 48.70 | 48.09 | 48.29 | 3,106,265 | -0.30(-0.62%) |
Aug 20, 2018 | 49.02 | 49.03 | 48.41 | 48.59 | 3,263,422 | +0.04(+0.09%) |
Aug 17, 2018 | 47.96 | 49.05 | 47.96 | 48.55 | 7,563,677 | +0.34(+0.72%) |
Aug 16, 2018 | 47.55 | 48.24 | 47.33 | 48.20 | 3,185,229 | +0.65(+1.37%) |
Aug 15, 2018 | 47.47 | 47.96 | 47.23 | 47.55 | 3,987,702 | +0.09(+0.18%) |
Aug 14, 2018 | 47.72 | 48.02 | 47.41 | 47.46 | 3,066,577 | -0.27(-0.57%) |
Aug 13, 2018 | 47.61 | 47.78 | 47.39 | 47.73 | 5,017,439 | +0.19(+0.39%) |
Aug 10, 2018 | 47.66 | 48.07 | 47.42 | 47.55 | 3,525,736 | -0.12(-0.25%) |
Aug 09, 2018 | 47.85 | 48.10 | 47.61 | 47.67 | 2,727,383 | -0.14(-0.30%) |
Aug 08, 2018 | 48.01 | 48.20 | 47.76 | 47.81 | 2,243,011 | -0.37(-0.78%) |
Aug 07, 2018 | 47.77 | 48.23 | 47.27 | 48.18 | 2,876,159 | +0.26(+0.54%) |
Aug 06, 2018 | 48.30 | 48.59 | 47.36 | 47.92 | 5,737,866 | -0.60(-1.23%) |
Aug 03, 2018 | 48.08 | 48.98 | 47.85 | 48.52 | 5,364,183 | +0.32(+0.66%) |
Aug 02, 2018 | 47.74 | 48.29 | 47.52 | 48.21 | 2,803,942 | +0.47(+0.98%) |
Aug 01, 2018 | 47.64 | 47.82 | 47.11 | 47.74 | 2,695,652 | -0.29(-0.60%) |
Jul 31, 2018 | 47.78 | 48.06 | 47.52 | 48.02 | 4,060,198 | +0.46(+0.97%) |
Jul 30, 2018 | 47.79 | 47.90 | 47.45 | 47.56 | 2,971,807 | -0.20(-0.43%) |
Jul 27, 2018 | 48.11 | 48.38 | 47.59 | 47.77 | 4,912,394 | -0.33(-0.69%) |
Jul 26, 2018 | 48.16 | 48.36 | 47.65 | 48.10 | 3,296,289 | +0.12(+0.26%) |
Jul 25, 2018 | 47.64 | 48.02 | 47.53 | 47.97 | 3,285,465 | +0.40(+0.85%) |
Jul 24, 2018 | 47.18 | 47.71 | 46.77 | 47.57 | 9,551,833 | +0.39(+0.82%) |
Jul 23, 2018 | 47.53 | 47.53 | 47.15 | 47.18 | 3,464,332 | -0.29(-0.60%) |
Jul 20, 2018 | 47.66 | 48.40 | 47.13 | 47.47 | 6,149,353 | -0.44(-0.91%) |
Jul 19, 2018 | 47.44 | 48.16 | 47.10 | 47.91 | 4,844,428 | +0.41(+0.87%) |
Jul 18, 2018 | 47.86 | 48.02 | 47.36 | 47.50 | 3,577,960 | -0.54(-1.12%) |
Jul 17, 2018 | 48.31 | 48.33 | 47.91 | 48.03 | 2,543,717 | -0.06(-0.13%) |
Jul 16, 2018 | 48.42 | 48.45 | 47.84 | 48.09 | 3,903,219 | -0.31(-0.64%) |
Jul 13, 2018 | 48.19 | 48.52 | 48.04 | 48.41 | 4,206,922 | +0.37(+0.76%) |
Jul 12, 2018 | 48.07 | 48.48 | 47.88 | 48.04 | 5,726,508 | -0.02(-0.04%) |
Jul 11, 2018 | 47.34 | 48.27 | 47.34 | 48.06 | 16,575,770 | -0.67(-1.38%) |
Jul 10, 2018 | 47.77 | 48.89 | 47.57 | 48.73 | 3,034,805 | +0.69(+1.44%) |
Jul 09, 2018 | 49.02 | 49.17 | 47.84 | 48.04 | 3,783,542 | -0.89(-1.83%) |
Jul 06, 2018 | 48.74 | 49.10 | 48.63 | 48.93 | 3,175,437 | +0.20(+0.41%) |
Jul 05, 2018 | 48.37 | 48.76 | 48.13 | 48.73 | 3,856,413 | +0.49(+1.02%) |
Jul 03, 2018 | 48.24 | 48.24 | 48.24 | 0 | +0.24(+0.50%) | |
Jul 02, 2018 | 47.89 | 48.35 | 47.62 | 48.00 | 3,764,231 | -0.24(-0.49%) |
Jun 29, 2018 | 47.32 | 48.54 | 47.00 | 48.24 | 6,018,642 | +0.79(+1.66%) |
Jun 28, 2018 | 48.19 | 48.49 | 47.31 | 47.45 | 11,162,101 | -0.34(-0.71%) |
Jun 27, 2018 | 47.51 | 48.37 | 47.51 | 47.79 | 5,721,255 | +0.08(+0.17%) |
Jun 26, 2018 | 47.68 | 48.33 | 47.59 | 47.71 | 6,196,908 | -0.36(-0.75%) |
Jun 25, 2018 | 47.48 | 48.15 | 47.48 | 48.07 | 3,810,662 | +0.61(+1.28%) |
Jun 22, 2018 | 46.79 | 47.58 | 46.51 | 47.46 | 6,317,368 | +0.85(+1.81%) |
Jun 21, 2018 | 46.33 | 47.38 | 45.85 | 46.62 | 7,127,284 | +0.22(+0.47%) |
Jun 20, 2018 | 46.62 | 46.63 | 46.32 | 46.40 | 11,070,919 | -0.29(-0.63%) |
Jun 19, 2018 | 46.50 | 47.11 | 46.36 | 46.69 | 4,742,343 | +0.25(+0.53%) |
Jun 18, 2018 | 46.06 | 46.65 | 45.96 | 46.45 | 9,087,400 | +0.31(+0.68%) |
Jun 15, 2018 | 46.71 | 45.53 | 46.13 | 16,053,684 | -0.58(-1.24%) | |
Jun 14, 2018 | 47.30 | 47.30 | 46.66 | 46.71 | 7,301,034 | -0.28(-0.61%) |
Jun 13, 2018 | 48.33 | 48.45 | 46.96 | 47.00 | 8,152,381 | -1.29(-2.66%) |
Jun 12, 2018 | 47.86 | 48.61 | 47.65 | 48.28 | 9,646,114 | -0.02(-0.05%) |
Jun 11, 2018 | 47.32 | 49.38 | 47.03 | 48.31 | 29,034,368 | +6.50(+15.54%) |
Jun 08, 2018 | 41.75 | 41.84 | 41.49 | 41.81 | 2,865,656 | +0.28(+0.66%) |
Jun 07, 2018 | 41.60 | 42.10 | 41.43 | 41.54 | 5,434,929 | +0.02(+0.05%) |
Jun 06, 2018 | 41.42 | 41.52 | 4,156,208 | -0.87(-2.04%) | ||
Jun 05, 2018 | 42.63 | 42.75 | 42.26 | 42.38 | 4,511,993 | -0.24(-0.57%) |
Jun 04, 2018 | 42.99 | 43.14 | 42.48 | 42.62 | 5,693,440 | -0.37(-0.86%) |