Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 40.27 | 40.43 | 39.88 | 40.00 | 2,186,377 | -0.15(-0.38%) |
Aug 30, 2017 | 40.04 | 40.27 | 39.89 | 40.15 | 1,352,704 | +0.10(+0.25%) |
Aug 29, 2017 | 39.82 | 40.08 | 39.65 | 40.05 | 1,427,142 | +0.01(+0.02%) |
Aug 28, 2017 | 40.64 | 40.79 | 39.97 | 40.04 | 1,869,677 | -0.56(-1.38%) |
Aug 25, 2017 | 40.30 | 40.85 | 40.26 | 40.60 | 2,800,491 | +0.44(+1.10%) |
Aug 24, 2017 | 39.97 | 40.63 | 39.97 | 40.16 | 1,848,784 | +0.30(+0.75%) |
Aug 23, 2017 | 40.59 | 40.66 | 39.73 | 39.86 | 2,407,191 | -0.95(-2.33%) |
Aug 22, 2017 | 40.42 | 40.95 | 40.25 | 40.82 | 1,801,401 | +0.64(+1.59%) |
Aug 21, 2017 | 39.89 | 40.26 | 39.64 | 40.18 | 2,010,274 | +0.29(+0.73%) |
Aug 18, 2017 | 39.99 | 40.15 | 39.32 | 39.89 | 2,687,592 | -0.19(-0.47%) |
Aug 17, 2017 | 40.41 | 40.82 | 40.03 | 40.08 | 1,546,382 | -0.38(-0.95%) |
Aug 16, 2017 | 40.77 | 41.00 | 40.40 | 40.46 | 1,660,525 | -0.11(-0.27%) |
Aug 15, 2017 | 40.80 | 40.84 | 40.54 | 40.57 | 964,970 | -0.19(-0.46%) |
Aug 14, 2017 | 40.69 | 40.95 | 40.51 | 40.76 | 1,651,655 | +0.31(+0.76%) |
Aug 11, 2017 | 40.26 | 40.47 | 40.06 | 40.45 | 2,260,628 | +0.19(+0.46%) |
Aug 10, 2017 | 40.37 | 40.56 | 40.09 | 40.26 | 3,729,502 | -0.41(-1.00%) |
Aug 09, 2017 | 40.55 | 40.93 | 40.15 | 40.67 | 1,923,961 | -0.01(-0.02%) |
Aug 08, 2017 | 40.77 | 40.99 | 40.51 | 40.68 | 1,419,845 | -0.21(-0.52%) |
Aug 07, 2017 | 41.14 | 41.26 | 40.69 | 40.89 | 2,178,569 | -0.24(-0.58%) |
Aug 04, 2017 | 41.00 | 41.20 | 40.49 | 41.13 | 1,862,099 | +0.30(+0.73%) |
Aug 03, 2017 | 40.70 | 41.01 | 40.46 | 40.83 | 2,960,557 | +0.16(+0.40%) |
Aug 02, 2017 | 41.52 | 41.52 | 40.60 | 40.67 | 3,175,130 | -0.90(-2.17%) |
Aug 01, 2017 | 41.49 | 41.73 | 41.25 | 41.57 | 1,946,340 | +0.16(+0.39%) |
Jul 31, 2017 | 41.67 | 41.75 | 41.09 | 41.41 | 2,102,645 | -0.16(-0.39%) |
Jul 28, 2017 | 42.62 | 42.64 | 41.28 | 41.57 | 2,767,716 | -1.19(-2.79%) |
Jul 27, 2017 | 41.38 | 43.29 | 40.94 | 42.77 | 6,092,170 | +1.38(+3.33%) |
Jul 26, 2017 | 40.98 | 41.46 | 40.82 | 41.39 | 3,941,056 | +0.43(+1.04%) |
Jul 25, 2017 | 41.46 | 41.59 | 40.80 | 40.96 | 3,341,655 | -0.29(-0.70%) |
Jul 24, 2017 | 41.01 | 41.61 | 40.95 | 41.25 | 3,426,307 | +0.19(+0.46%) |
Jul 21, 2017 | 41.40 | 41.68 | 40.94 | 41.06 | 3,229,398 | -0.43(-1.05%) |
Jul 20, 2017 | 41.55 | 42.28 | 41.34 | 41.50 | 5,307,712 | +0.00(+0.00%) |
Jul 19, 2017 | 41.46 | 41.86 | 40.56 | 41.50 | 8,674,958 | -0.15(-0.37%) |
Jul 18, 2017 | 39.77 | 42.03 | 39.14 | 41.65 | 24,757,762 | -2.60(-5.87%) |
Jul 17, 2017 | 43.95 | 44.51 | 43.94 | 44.25 | 3,787,524 | +0.32(+0.74%) |
Jul 14, 2017 | 43.74 | 44.20 | 43.49 | 43.92 | 2,473,593 | +0.17(+0.39%) |
Jul 13, 2017 | 42.85 | 43.77 | 42.85 | 43.75 | 3,884,680 | +0.91(+2.13%) |
Jul 12, 2017 | 43.13 | 43.91 | 42.53 | 42.84 | 6,910,824 | -1.40(-3.15%) |
Jul 11, 2017 | 44.71 | 44.76 | 44.04 | 44.24 | 2,624,257 | -0.43(-0.95%) |
Jul 10, 2017 | 44.63 | 45.05 | 44.52 | 44.66 | 2,203,338 | -0.01(-0.02%) |
Jul 07, 2017 | 45.05 | 45.20 | 44.63 | 44.67 | 2,104,940 | -0.29(-0.64%) |
Jul 06, 2017 | 45.86 | 45.95 | 44.90 | 44.96 | 2,204,077 | -0.93(-2.02%) |
Jul 05, 2017 | 46.60 | 46.74 | 45.89 | 45.89 | 2,530,987 | -0.77(-1.64%) |
Jul 03, 2017 | 46.02 | 47.47 | 46.02 | 46.65 | 1,995,545 | +0.69(+1.50%) |
Jun 30, 2017 | 46.20 | 46.57 | 45.99 | 45.97 | 2,867,233 | -0.05(-0.11%) |
Jun 29, 2017 | 46.67 | 46.78 | 45.63 | 46.02 | 2,589,023 | -0.54(-1.15%) |
Jun 28, 2017 | 46.67 | 47.31 | 46.53 | 46.55 | 2,104,076 | +0.17(+0.37%) |
Jun 27, 2017 | 46.82 | 47.00 | 46.37 | 46.38 | 1,752,290 | -0.50(-1.07%) |
Jun 26, 2017 | 47.44 | 48.12 | 46.02 | 46.88 | 4,123,975 | -0.37(-0.79%) |
Jun 23, 2017 | 47.54 | 47.62 | 46.71 | 47.26 | 3,958,068 | -0.59(-1.23%) |
Jun 22, 2017 | 47.55 | 48.46 | 47.50 | 47.85 | 2,836,374 | +0.23(+0.48%) |
Jun 21, 2017 | 47.27 | 48.14 | 47.22 | 47.62 | 5,037,566 | +0.38(+0.81%) |
Jun 20, 2017 | 47.28 | 47.75 | 47.17 | 47.23 | 1,560,319 | +0.05(+0.11%) |
Jun 19, 2017 | 47.27 | 47.53 | 46.70 | 47.18 | 1,782,869 | -0.03(-0.07%) |
Jun 16, 2017 | 46.91 | 47.73 | 46.49 | 47.22 | 4,471,888 | +0.51(+1.09%) |
Jun 15, 2017 | 45.10 | 46.87 | 44.89 | 46.71 | 4,108,033 | +1.32(+2.91%) |
Jun 14, 2017 | 45.53 | 45.59 | 45.02 | 45.39 | 1,740,389 | -0.30(-0.65%) |
Jun 13, 2017 | 45.35 | 45.72 | 45.23 | 45.68 | 968,740 | +0.39(+0.86%) |
Jun 12, 2017 | 45.40 | 46.02 | 45.19 | 45.29 | 1,739,042 | -0.04(-0.09%) |
Jun 09, 2017 | 44.97 | 45.36 | 44.86 | 45.34 | 1,832,063 | +0.37(+0.81%) |
Jun 08, 2017 | 45.48 | 43.91 | 44.97 | 2,027,483 | +0.61(+1.38%) | |
Jun 07, 2017 | 44.50 | 44.54 | 44.22 | 44.36 | 1,754,194 | +0.05(+0.12%) |
Jun 06, 2017 | 45.08 | 45.08 | 44.08 | 44.31 | 2,118,368 | -1.16(-2.55%) |
Jun 05, 2017 | 45.22 | 45.70 | 45.17 | 45.46 | 1,395,963 | +0.16(+0.36%) |
Jun 02, 2017 | 45.25 | 45.65 | 45.01 | 45.30 | 1,161,479 | -0.06(-0.13%) |