Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 43.81 | 44.76 | 43.66 | 44.38 | 28,616,386 | +0.24(+0.53%) |
Sep 27, 2018 | 43.40 | 44.67 | 43.22 | 44.15 | 27,461,250 | +0.63(+1.44%) |
Sep 26, 2018 | 43.46 | 43.92 | 43.14 | 43.52 | 30,859,602 | -0.28(-0.65%) |
Sep 25, 2018 | 44.26 | 44.61 | 43.20 | 43.80 | 33,156,866 | -0.51(-1.15%) |
Sep 24, 2018 | 43.37 | 44.80 | 43.04 | 44.31 | 37,570,328 | +0.41(+0.94%) |
Sep 21, 2018 | 43.57 | 44.75 | 42.98 | 43.90 | 98,905,912 | -1.30(-2.87%) |
Sep 20, 2018 | 45.53 | 46.34 | 45.05 | 45.20 | 76,220,272 | +0.98(+2.22%) |
Sep 19, 2018 | 44.92 | 45.20 | 44.00 | 44.22 | 29,788,244 | -0.27(-0.60%) |
Sep 18, 2018 | 43.11 | 45.01 | 43.06 | 44.48 | 37,172,084 | +1.72(+4.02%) |
Sep 17, 2018 | 42.77 | 43.49 | 42.44 | 42.76 | 28,681,070 | -0.71(-1.63%) |
Sep 14, 2018 | 43.28 | 43.73 | 42.65 | 43.47 | 41,385,452 | +0.67(+1.56%) |
Sep 13, 2018 | 41.51 | 43.66 | 41.51 | 42.80 | 61,017,972 | +1.84(+4.50%) |
Sep 12, 2018 | 40.47 | 41.39 | 39.92 | 40.96 | 68,135,912 | -1.83(-4.27%) |
Sep 11, 2018 | 42.83 | 42.93 | 41.56 | 42.78 | 49,896,960 | -1.28(-2.90%) |
Sep 10, 2018 | 44.40 | 44.53 | 43.56 | 44.06 | 33,683,272 | +0.04(+0.09%) |
Sep 07, 2018 | 44.29 | 45.59 | 43.81 | 44.02 | 48,013,596 | +0.21(+0.47%) |
Sep 06, 2018 | 47.30 | 47.54 | 43.23 | 43.81 | 96,158,016 | -4.80(-9.87%) |
Sep 05, 2018 | 50.43 | 50.63 | 48.15 | 48.61 | 39,832,948 | -2.35(-4.60%) |
Sep 04, 2018 | 51.15 | 51.32 | 49.76 | 50.96 | 29,512,824 | -0.58(-1.12%) |
Aug 31, 2018 | 51.54 | 51.54 | 51.54 | 0 | -0.24(-0.45%) | |
Aug 30, 2018 | 50.59 | 52.67 | 50.44 | 51.77 | 33,026,414 | +0.91(+1.79%) |
Aug 29, 2018 | 51.11 | 51.18 | 50.34 | 50.86 | 32,035,862 | -0.50(-0.97%) |
Aug 28, 2018 | 51.44 | 51.58 | 50.51 | 51.36 | 26,654,804 | +0.26(+0.52%) |
Aug 27, 2018 | 50.39 | 51.47 | 50.21 | 51.09 | 29,668,904 | +1.34(+2.70%) |
Aug 24, 2018 | 48.98 | 49.87 | 48.98 | 49.75 | 25,258,594 | +0.98(+2.01%) |
Aug 23, 2018 | 49.11 | 49.30 | 48.47 | 48.77 | 27,328,090 | -0.53(-1.07%) |
Aug 22, 2018 | 49.44 | 49.70 | 48.94 | 49.30 | 27,236,898 | +0.29(+0.60%) |
Aug 21, 2018 | 47.98 | 49.43 | 47.95 | 49.00 | 39,163,076 | +1.84(+3.89%) |
Aug 20, 2018 | 46.51 | 47.70 | 45.60 | 47.17 | 33,637,120 | +0.94(+2.04%) |
Aug 17, 2018 | 45.34 | 46.47 | 44.77 | 46.23 | 35,122,036 | +0.01(+0.02%) |
Aug 16, 2018 | 47.30 | 47.41 | 46.08 | 46.22 | 34,216,372 | -0.38(-0.82%) |
Aug 15, 2018 | 48.90 | 48.93 | 46.26 | 46.60 | 58,801,156 | -3.07(-6.18%) |
Aug 14, 2018 | 50.76 | 50.80 | 49.07 | 49.67 | 32,645,972 | -0.71(-1.40%) |
Aug 13, 2018 | 50.64 | 51.08 | 50.32 | 50.38 | 25,065,002 | -0.03(-0.06%) |
Aug 10, 2018 | 50.29 | 50.98 | 50.06 | 50.41 | 31,938,918 | -0.68(-1.33%) |
Aug 09, 2018 | 51.66 | 51.86 | 50.96 | 51.08 | 35,179,636 | -1.31(-2.49%) |
Aug 08, 2018 | 51.85 | 52.53 | 51.48 | 52.39 | 18,413,046 | +0.34(+0.66%) |
Aug 07, 2018 | 51.95 | 52.44 | 51.71 | 52.05 | 22,320,658 | +0.36(+0.70%) |
Aug 06, 2018 | 51.24 | 51.82 | 50.54 | 51.68 | 29,317,450 | -0.14(-0.27%) |
Aug 03, 2018 | 52.30 | 52.40 | 51.28 | 51.82 | 23,397,130 | -0.58(-1.10%) |
Aug 02, 2018 | 50.73 | 52.55 | 50.42 | 52.40 | 29,247,862 | +1.09(+2.12%) |
Aug 01, 2018 | 51.67 | 52.58 | 51.19 | 51.31 | 28,726,450 | -0.49(-0.95%) |
Jul 31, 2018 | 52.77 | 53.20 | 51.78 | 51.80 | 29,800,084 | -0.22(-0.42%) |
Jul 30, 2018 | 53.17 | 53.23 | 51.44 | 52.02 | 26,228,648 | -0.93(-1.76%) |
Jul 27, 2018 | 53.44 | 53.61 | 52.12 | 52.95 | 30,684,420 | +0.20(+0.37%) |
Jul 26, 2018 | 53.71 | 52.39 | 52.75 | 29,381,252 | +0.36(+0.69%) | |
Jul 25, 2018 | 51.64 | 53.20 | 51.32 | 52.39 | 40,806,656 | +0.22(+0.41%) |
Jul 24, 2018 | 53.97 | 54.36 | 51.95 | 52.17 | 39,724,148 | -1.10(-2.06%) |
Jul 23, 2018 | 52.51 | 53.56 | 51.24 | 53.27 | 43,560,720 | -0.72(-1.33%) |
Jul 20, 2018 | 55.09 | 53.99 | 53.99 | 33,247,234 | -1.18(-2.13%) | |
Jul 19, 2018 | 56.18 | 56.48 | 54.63 | 55.17 | 40,123,196 | -1.21(-2.14%) |
Jul 18, 2018 | 56.18 | 57.06 | 55.85 | 56.37 | 34,346,732 | +0.48(+0.86%) |
Jul 17, 2018 | 54.78 | 56.06 | 54.46 | 55.89 | 25,181,820 | +0.79(+1.44%) |
Jul 16, 2018 | 55.54 | 56.11 | 55.01 | 55.10 | 26,215,702 | -0.20(-0.36%) |
Jul 13, 2018 | 55.29 | 29,366,012 | +0.88(+1.62%) | |||
Jul 12, 2018 | 53.63 | 54.62 | 53.48 | 54.41 | 30,145,030 | +1.25(+2.34%) |
Jul 11, 2018 | 53.37 | 53.97 | 52.76 | 53.17 | 39,378,852 | -1.53(-2.80%) |
Jul 10, 2018 | 53.64 | 54.85 | 53.38 | 54.70 | 35,325,284 | +1.40(+2.63%) |
Jul 09, 2018 | 52.79 | 53.48 | 52.12 | 53.29 | 33,183,446 | +1.06(+2.03%) |
Jul 06, 2018 | 51.56 | 52.41 | 51.01 | 52.23 | 32,448,736 | +0.38(+0.74%) |
Jul 05, 2018 | 51.86 | 52.31 | 50.98 | 51.85 | 51,992,588 | +1.33(+2.64%) |
Jul 03, 2018 | 50.52 | 50.52 | 50.52 | 0 | -2.94(-5.51%) |