Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 44.58 | 44.83 | 44.34 | 44.47 | 21,970,090 | -0.22(-0.49%) |
Sep 27, 2018 | 45.08 | 45.35 | 44.64 | 44.69 | 23,626,198 | -0.29(-0.64%) |
Sep 26, 2018 | 46.01 | 46.07 | 44.86 | 44.98 | 26,031,374 | -0.91(-1.97%) |
Sep 25, 2018 | 45.94 | 46.27 | 45.85 | 45.88 | 17,973,818 | -0.03(-0.06%) |
Sep 24, 2018 | 46.37 | 46.67 | 45.89 | 45.91 | 23,170,940 | -0.62(-1.33%) |
Sep 21, 2018 | 47.17 | 47.22 | 46.47 | 46.53 | 42,736,164 | -0.47(-1.01%) |
Sep 20, 2018 | 47.07 | 47.22 | 46.53 | 47.00 | 24,002,338 | +0.28(+0.60%) |
Sep 19, 2018 | 46.10 | 46.92 | 45.93 | 46.72 | 20,144,792 | +0.61(+1.32%) |
Sep 18, 2018 | 45.90 | 46.28 | 45.72 | 46.11 | 26,067,320 | +0.16(+0.35%) |
Sep 17, 2018 | 46.32 | 46.33 | 45.64 | 45.95 | 25,953,878 | -0.36(-0.77%) |
Sep 14, 2018 | 46.70 | 47.00 | 46.28 | 46.31 | 24,817,198 | -0.23(-0.49%) |
Sep 13, 2018 | 47.39 | 47.59 | 46.53 | 46.53 | 31,767,780 | -0.80(-1.68%) |
Sep 12, 2018 | 48.51 | 48.56 | 47.21 | 47.33 | 28,209,890 | -1.22(-2.51%) |
Sep 11, 2018 | 48.57 | 48.70 | 48.50 | 48.55 | 26,191,240 | -0.07(-0.14%) |
Sep 10, 2018 | 48.75 | 48.94 | 48.49 | 48.62 | 18,465,318 | +0.05(+0.10%) |
Sep 07, 2018 | 49.01 | 49.13 | 48.52 | 48.57 | 25,390,306 | -0.45(-0.91%) |
Sep 06, 2018 | 49.84 | 50.05 | 49.01 | 49.01 | 24,532,436 | -0.86(-1.73%) |
Sep 05, 2018 | 49.82 | 50.08 | 49.76 | 49.88 | 26,394,828 | +0.13(+0.26%) |
Sep 04, 2018 | 49.45 | 49.87 | 49.13 | 49.75 | 22,460,710 | +0.27(+0.55%) |
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%) |