Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 42.00 | 42.04 | 41.45 | 41.71 | 9,965,856 | -0.32(-0.77%) |
Aug 30, 2017 | 40.68 | 42.06 | 40.67 | 42.04 | 9,515,191 | +1.34(+3.29%) |
Aug 29, 2017 | 39.77 | 40.85 | 39.69 | 40.70 | 7,318,036 | +0.36(+0.89%) |
Aug 28, 2017 | 40.09 | 40.42 | 40.09 | 40.34 | 5,991,771 | +0.30(+0.74%) |
Aug 25, 2017 | 40.48 | 40.63 | 39.86 | 40.04 | 6,907,268 | -0.38(-0.94%) |
Aug 24, 2017 | 40.96 | 40.96 | 39.98 | 40.42 | 10,008,674 | -0.28(-0.68%) |
Aug 23, 2017 | 40.86 | 40.86 | 40.52 | 40.70 | 9,173,411 | -0.40(-0.97%) |
Aug 22, 2017 | 40.33 | 41.17 | 40.32 | 41.09 | 9,370,635 | +1.15(+2.87%) |
Aug 21, 2017 | 40.69 | 40.82 | 39.68 | 39.95 | 15,584,414 | -0.91(-2.23%) |
Aug 18, 2017 | 41.29 | 41.74 | 40.27 | 40.86 | 22,763,502 | +1.09(+2.74%) |
Aug 17, 2017 | 40.89 | 40.95 | 39.66 | 39.77 | 15,453,690 | -1.24(-3.01%) |
Aug 16, 2017 | 40.91 | 41.15 | 40.36 | 41.01 | 9,192,552 | +0.53(+1.32%) |
Aug 15, 2017 | 40.62 | 40.91 | 40.22 | 40.47 | 6,774,567 | +0.09(+0.23%) |
Aug 14, 2017 | 40.31 | 40.81 | 40.22 | 40.38 | 10,584,869 | +0.65(+1.62%) |
Aug 11, 2017 | 38.77 | 39.79 | 38.72 | 39.74 | 11,667,427 | +0.97(+2.50%) |
Aug 10, 2017 | 40.00 | 40.20 | 38.68 | 38.77 | 12,248,362 | -1.64(-4.06%) |
Aug 09, 2017 | 40.02 | 40.61 | 39.72 | 40.41 | 6,108,934 | -0.08(-0.20%) |
Aug 08, 2017 | 40.62 | 41.06 | 40.33 | 40.49 | 10,550,661 | -0.06(-0.14%) |
Aug 07, 2017 | 39.53 | 40.63 | 39.52 | 40.55 | 8,411,284 | +1.05(+2.66%) |
Aug 04, 2017 | 39.79 | 39.07 | 39.50 | 8,143,155 | +0.11(+0.28%) | |
Aug 03, 2017 | 39.38 | 39.77 | 39.03 | 39.38 | 12,440,620 | -0.03(-0.07%) |
Aug 02, 2017 | 40.91 | 40.99 | 39.21 | 39.41 | 16,941,910 | -1.26(-3.11%) |
Aug 01, 2017 | 40.94 | 41.31 | 40.60 | 40.68 | 10,237,538 | -0.19(-0.47%) |
Jul 31, 2017 | 41.90 | 41.94 | 40.59 | 40.87 | 12,055,086 | -0.87(-2.08%) |
Jul 28, 2017 | 42.34 | 42.43 | 41.42 | 41.74 | 10,391,072 | -0.73(-1.72%) |
Jul 27, 2017 | 43.81 | 43.90 | 41.78 | 42.47 | 18,459,316 | -1.30(-2.97%) |
Jul 26, 2017 | 42.99 | 43.78 | 42.91 | 43.77 | 9,930,891 | +0.97(+2.26%) |
Jul 25, 2017 | 43.01 | 43.04 | 42.29 | 42.80 | 7,881,601 | -0.35(-0.81%) |
Jul 24, 2017 | 43.06 | 43.37 | 42.95 | 43.15 | 9,210,585 | -0.03(-0.06%) |
Jul 21, 2017 | 43.15 | 43.31 | 42.64 | 43.18 | 8,174,115 | -0.41(-0.93%) |
Jul 20, 2017 | 43.66 | 42.78 | 43.58 | 9,520,194 | +0.06(+0.15%) | |
Jul 19, 2017 | 43.26 | 43.54 | 43.12 | 43.52 | 10,336,087 | +0.52(+1.20%) |
Jul 18, 2017 | 42.45 | 43.01 | 42.13 | 43.00 | 7,149,034 | +0.43(+1.02%) |
Jul 17, 2017 | 42.61 | 42.84 | 42.13 | 42.57 | 8,326,337 | +0.03(+0.06%) |
Jul 14, 2017 | 41.86 | 42.55 | 41.83 | 42.54 | 8,766,330 | +0.76(+1.81%) |
Jul 13, 2017 | 41.76 | 42.11 | 41.50 | 41.78 | 9,792,516 | +0.02(+0.04%) |
Jul 12, 2017 | 42.13 | 42.40 | 41.36 | 41.76 | 11,270,323 | -0.11(-0.26%) |
Jul 11, 2017 | 40.78 | 41.97 | 40.62 | 41.88 | 14,665,216 | +1.10(+2.69%) |
Jul 10, 2017 | 40.22 | 41.05 | 40.13 | 40.78 | 11,228,985 | +0.62(+1.54%) |
Jul 07, 2017 | 39.07 | 40.39 | 39.07 | 40.16 | 11,653,452 | +1.32(+3.40%) |
Jul 06, 2017 | 38.48 | 39.28 | 38.33 | 38.84 | 12,938,419 | -0.01(-0.02%) |
Jul 05, 2017 | 38.08 | 38.95 | 38.05 | 38.85 | 11,863,334 | +1.02(+2.71%) |
Jul 03, 2017 | 38.12 | 38.70 | 37.80 | 37.83 | 7,068,249 | -0.28(-0.73%) |
Jun 30, 2017 | 38.56 | 38.74 | 37.90 | 38.10 | 10,889,526 | -0.12(-0.31%) |
Jun 29, 2017 | 39.06 | 39.16 | 37.62 | 38.22 | 13,400,841 | -1.15(-2.93%) |
Jun 28, 2017 | 38.65 | 39.45 | 38.20 | 39.38 | 15,512,590 | +0.74(+1.91%) |
Jun 27, 2017 | 39.66 | 39.75 | 38.58 | 38.64 | 13,806,878 | -1.25(-3.14%) |
Jun 26, 2017 | 41.02 | 41.18 | 39.58 | 39.89 | 11,829,812 | -0.77(-1.91%) |
Jun 23, 2017 | 40.86 | 40.67 | 15,121,673 | +0.69(+1.73%) | ||
Jun 22, 2017 | 40.30 | 40.51 | 39.74 | 39.98 | 8,274,458 | -0.26(-0.64%) |
Jun 21, 2017 | 40.04 | 40.42 | 39.74 | 40.23 | 10,530,433 | +0.24(+0.60%) |
Jun 20, 2017 | 40.82 | 41.13 | 39.94 | 39.99 | 9,847,997 | -0.86(-2.10%) |
Jun 19, 2017 | 40.31 | 40.94 | 40.24 | 40.85 | 10,461,664 | +1.09(+2.74%) |
Jun 16, 2017 | 39.84 | 40.49 | 39.71 | 39.76 | 11,682,037 | -0.05(-0.12%) |
Jun 15, 2017 | 39.84 | 40.28 | 39.50 | 39.81 | 12,491,923 | -0.76(-1.86%) |
Jun 14, 2017 | 41.58 | 41.77 | 40.00 | 40.57 | 11,595,330 | -0.80(-1.94%) |
Jun 13, 2017 | 41.42 | 41.97 | 40.84 | 41.37 | 13,368,536 | +0.47(+1.15%) |
Jun 12, 2017 | 40.71 | 41.05 | 39.03 | 40.90 | 22,359,230 | -0.37(-0.89%) |
Jun 09, 2017 | 43.92 | 44.14 | 40.04 | 41.27 | 22,200,786 | -2.48(-5.67%) |
Jun 08, 2017 | 43.72 | 43.78 | 43.29 | 43.75 | 8,603,979 | +0.16(+0.36%) |
Jun 07, 2017 | 43.07 | 43.66 | 43.00 | 43.59 | 8,700,905 | +0.64(+1.48%) |
Jun 06, 2017 | 42.95 | 43.54 | 42.87 | 42.95 | 8,462,892 | -0.14(-0.32%) |
Jun 05, 2017 | 43.01 | 43.57 | 42.90 | 43.09 | 7,379,627 | -0.07(-0.17%) |
Jun 02, 2017 | 42.63 | 43.22 | 42.34 | 43.17 | 10,325,578 | +0.74(+1.74%) |