Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 51.58 | 51.58 | 51.58 | 0 | -0.24(-0.45%) | |
Aug 30, 2018 | 50.64 | 52.72 | 50.48 | 51.82 | 32,997,554 | +0.91(+1.79%) |
Aug 29, 2018 | 51.16 | 51.23 | 50.38 | 50.90 | 32,007,866 | -0.50(-0.97%) |
Aug 28, 2018 | 51.48 | 51.62 | 50.55 | 51.40 | 26,631,510 | +0.27(+0.52%) |
Aug 27, 2018 | 50.43 | 51.51 | 50.26 | 51.14 | 29,642,978 | +1.35(+2.70%) |
Aug 24, 2018 | 49.03 | 49.91 | 49.03 | 49.79 | 25,236,522 | +0.98(+2.01%) |
Aug 23, 2018 | 49.16 | 49.34 | 48.52 | 48.81 | 27,304,210 | -0.53(-1.07%) |
Aug 22, 2018 | 49.48 | 49.74 | 48.98 | 49.34 | 27,213,096 | +0.29(+0.60%) |
Aug 21, 2018 | 48.03 | 49.47 | 48.00 | 49.05 | 39,128,852 | +1.84(+3.89%) |
Aug 20, 2018 | 46.55 | 47.74 | 45.64 | 47.21 | 33,607,724 | +0.94(+2.04%) |
Aug 17, 2018 | 45.38 | 46.51 | 44.80 | 46.27 | 35,091,344 | +0.01(+0.02%) |
Aug 16, 2018 | 47.34 | 47.45 | 46.12 | 46.26 | 34,186,468 | -0.38(-0.82%) |
Aug 15, 2018 | 48.94 | 48.97 | 46.30 | 46.64 | 58,749,772 | -3.07(-6.18%) |
Aug 14, 2018 | 50.81 | 50.84 | 49.12 | 49.72 | 32,617,444 | -0.71(-1.40%) |
Aug 13, 2018 | 50.69 | 51.13 | 50.36 | 50.42 | 25,043,100 | -0.03(-0.06%) |
Aug 10, 2018 | 50.33 | 51.02 | 50.11 | 50.45 | 31,911,008 | -0.68(-1.33%) |
Aug 09, 2018 | 51.71 | 51.91 | 51.00 | 51.13 | 35,148,892 | -1.31(-2.49%) |
Aug 08, 2018 | 51.90 | 52.57 | 51.52 | 52.44 | 18,396,954 | +0.34(+0.66%) |
Aug 07, 2018 | 51.99 | 52.48 | 51.76 | 52.09 | 22,301,154 | +0.36(+0.70%) |
Aug 06, 2018 | 51.29 | 51.87 | 50.58 | 51.73 | 29,291,830 | -0.14(-0.27%) |
Aug 03, 2018 | 52.35 | 52.45 | 51.33 | 51.87 | 23,376,684 | -0.58(-1.10%) |
Aug 02, 2018 | 50.78 | 52.59 | 50.46 | 52.45 | 29,222,304 | +1.09(+2.12%) |
Aug 01, 2018 | 51.72 | 52.62 | 51.24 | 51.36 | 28,701,346 | -0.49(-0.95%) |
Jul 31, 2018 | 52.82 | 53.25 | 51.83 | 51.85 | 29,774,044 | -0.22(-0.42%) |
Jul 30, 2018 | 53.22 | 53.28 | 51.48 | 52.06 | 26,205,728 | -0.93(-1.76%) |
Jul 27, 2018 | 53.49 | 53.65 | 52.16 | 53.00 | 30,657,606 | +0.20(+0.37%) |
Jul 26, 2018 | 53.76 | 52.44 | 52.80 | 29,355,576 | +0.36(+0.69%) | |
Jul 25, 2018 | 51.69 | 53.25 | 51.37 | 52.44 | 40,770,996 | +0.22(+0.41%) |
Jul 24, 2018 | 54.02 | 54.41 | 51.99 | 52.22 | 39,689,432 | -1.10(-2.06%) |
Jul 23, 2018 | 52.55 | 53.60 | 51.29 | 53.32 | 43,522,652 | -0.72(-1.33%) |
Jul 20, 2018 | 55.14 | 54.04 | 54.04 | 33,218,180 | -1.18(-2.13%) | |
Jul 19, 2018 | 56.23 | 56.53 | 54.68 | 55.22 | 40,088,136 | -1.21(-2.14%) |
Jul 18, 2018 | 56.23 | 57.11 | 55.90 | 56.42 | 34,316,716 | +0.48(+0.86%) |
Jul 17, 2018 | 54.83 | 56.11 | 54.51 | 55.94 | 25,159,816 | +0.80(+1.44%) |
Jul 16, 2018 | 55.59 | 56.16 | 55.06 | 55.15 | 26,192,792 | -0.20(-0.35%) |
Jul 13, 2018 | 55.34 | 29,340,350 | +0.88(+1.62%) | |||
Jul 12, 2018 | 53.67 | 54.67 | 53.53 | 54.46 | 30,118,688 | +1.25(+2.34%) |
Jul 11, 2018 | 53.42 | 54.02 | 52.80 | 53.21 | 39,344,440 | -1.53(-2.80%) |
Jul 10, 2018 | 53.68 | 54.90 | 53.43 | 54.74 | 35,294,416 | +1.40(+2.63%) |
Jul 09, 2018 | 52.84 | 53.53 | 52.16 | 53.34 | 33,154,448 | +1.06(+2.03%) |
Jul 06, 2018 | 51.60 | 52.46 | 51.05 | 52.28 | 32,420,380 | +0.38(+0.74%) |
Jul 05, 2018 | 51.91 | 52.36 | 51.02 | 51.90 | 51,947,152 | +1.34(+2.64%) |
Jul 03, 2018 | 50.56 | 50.56 | 50.56 | 0 | -2.95(-5.51%) | |
Jul 02, 2018 | 50.60 | 53.56 | 50.40 | 53.51 | 39,607,432 | +2.00(+3.89%) |
Jun 29, 2018 | 52.73 | 52.74 | 51.46 | 51.50 | 33,175,118 | -0.69(-1.32%) |
Jun 28, 2018 | 51.07 | 52.35 | 50.86 | 52.19 | 37,526,568 | +0.86(+1.68%) |
Jun 27, 2018 | 54.02 | 54.36 | 51.23 | 51.33 | 53,927,332 | -2.29(-4.27%) |
Jun 26, 2018 | 53.44 | 53.79 | 52.65 | 53.61 | 42,988,680 | +1.40(+2.69%) |
Jun 25, 2018 | 54.55 | 54.65 | 51.47 | 52.21 | 73,442,896 | -3.87(-6.90%) |
Jun 22, 2018 | 59.12 | 59.33 | 56.00 | 56.08 | 64,652,968 | -2.30(-3.94%) |
Jun 21, 2018 | 60.36 | 60.73 | 58.03 | 58.38 | 71,671,024 | +0.48(+0.83%) |
Jun 20, 2018 | 59.06 | 60.03 | 57.75 | 57.90 | 58,305,668 | -0.29(-0.51%) |
Jun 19, 2018 | 56.61 | 58.40 | 56.09 | 58.19 | 44,222,312 | +0.79(+1.37%) |
Jun 18, 2018 | 56.57 | 57.55 | 55.85 | 57.41 | 37,532,064 | +0.22(+0.38%) |
Jun 15, 2018 | 58.12 | 56.28 | 57.19 | 46,688,492 | -0.93(-1.61%) | |
Jun 14, 2018 | 59.47 | 59.49 | 57.62 | 58.12 | 44,184,196 | -0.85(-1.45%) |
Jun 13, 2018 | 59.22 | 60.17 | 58.95 | 58.98 | 33,871,348 | -0.49(-0.83%) |
Jun 12, 2018 | 60.73 | 60.74 | 58.87 | 59.47 | 44,298,516 | -0.83(-1.37%) |
Jun 11, 2018 | 60.61 | 61.43 | 59.99 | 60.29 | 42,984,620 | +0.00(+0.00%) |
Jun 08, 2018 | 57.58 | 60.50 | 57.18 | 60.29 | 58,184,732 | +1.73(+2.95%) |
Jun 07, 2018 | 58.78 | 59.19 | 57.51 | 58.56 | 43,004,152 | +0.21(+0.35%) |
Jun 06, 2018 | 58.36 | 37,403,368 | +0.01(+0.02%) | |||
Jun 05, 2018 | 58.73 | 59.07 | 57.78 | 58.35 | 42,431,592 | +0.30(+0.52%) |
Jun 04, 2018 | 56.40 | 58.10 | 55.61 | 58.04 | 65,501,740 | +0.35(+0.61%) |