Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 53.47 | 53.72 | 53.29 | 53.70 | 96,386,840 | +0.19(+0.35%) |
Sep 27, 2018 | 53.24 | 53.87 | 53.18 | 53.51 | 125,145,472 | +1.08(+2.06%) |
Sep 26, 2018 | 52.57 | 53.23 | 52.28 | 52.44 | 100,775,680 | -0.42(-0.80%) |
Sep 25, 2018 | 52.28 | 53.01 | 52.26 | 52.86 | 103,137,592 | +0.33(+0.63%) |
Sep 24, 2018 | 51.58 | 52.64 | 51.53 | 52.52 | 116,368,744 | +0.74(+1.44%) |
Sep 21, 2018 | 52.52 | 52.66 | 51.69 | 51.78 | 404,587,840 | -0.56(-1.08%) |
Sep 20, 2018 | 52.39 | 52.88 | 52.13 | 52.34 | 111,807,040 | +0.39(+0.76%) |
Sep 19, 2018 | 51.98 | 52.24 | 51.22 | 51.95 | 113,971,504 | +0.03(+0.06%) |
Sep 18, 2018 | 51.81 | 52.78 | 51.65 | 51.92 | 132,645,680 | +0.09(+0.17%) |
Sep 17, 2018 | 52.85 | 53.04 | 51.69 | 51.83 | 156,086,448 | -1.42(-2.66%) |
Sep 14, 2018 | 53.70 | 53.96 | 52.93 | 53.25 | 134,513,568 | -0.61(-1.14%) |
Sep 13, 2018 | 53.17 | 54.32 | 52.95 | 53.86 | 174,895,056 | +1.27(+2.42%) |
Sep 12, 2018 | 53.51 | 53.52 | 52.30 | 52.59 | 207,071,728 | -0.66(-1.24%) |
Sep 11, 2018 | 51.86 | 53.36 | 51.52 | 53.25 | 150,175,312 | +1.31(+2.53%) |
Sep 10, 2018 | 52.56 | 52.78 | 51.50 | 51.94 | 166,071,952 | -0.71(-1.34%) |
Sep 07, 2018 | 52.78 | 53.61 | 52.50 | 52.64 | 158,140,624 | -0.43(-0.81%) |
Sep 06, 2018 | 53.82 | 54.08 | 52.64 | 53.07 | 144,072,576 | -0.90(-1.66%) |
Sep 05, 2018 | 54.47 | 54.64 | 53.55 | 53.97 | 140,064,656 | -0.35(-0.65%) |
Sep 04, 2018 | 54.34 | 54.52 | 53.91 | 54.32 | 115,105,560 | +0.17(+0.32%) |
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%) |