Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 40.46 | 40.46 | 39.83 | 40.02 | 3,013,926 | -0.33(-0.82%) |
Aug 30, 2017 | 40.82 | 40.97 | 40.29 | 40.35 | 1,756,413 | -0.48(-1.17%) |
Aug 29, 2017 | 40.60 | 40.95 | 40.41 | 40.83 | 1,823,863 | -0.06(-0.14%) |
Aug 28, 2017 | 41.67 | 41.75 | 40.60 | 40.89 | 1,627,222 | -1.13(-2.70%) |
Aug 25, 2017 | 41.55 | 42.04 | 41.24 | 42.02 | 1,818,320 | +0.48(+1.15%) |
Aug 24, 2017 | 42.44 | 42.44 | 41.48 | 41.54 | 1,914,530 | -0.80(-1.89%) |
Aug 23, 2017 | 42.85 | 42.97 | 42.34 | 42.34 | 1,350,311 | -0.64(-1.50%) |
Aug 22, 2017 | 42.86 | 43.02 | 42.66 | 42.99 | 1,302,858 | +0.20(+0.46%) |
Aug 21, 2017 | 42.80 | 42.89 | 42.65 | 42.79 | 1,032,584 | +0.01(+0.02%) |
Aug 18, 2017 | 42.82 | 42.93 | 42.50 | 42.78 | 1,683,461 | -0.17(-0.39%) |
Aug 17, 2017 | 43.57 | 43.62 | 42.89 | 42.95 | 1,268,230 | -0.64(-1.48%) |
Aug 16, 2017 | 43.79 | 43.97 | 43.50 | 43.59 | 775,427 | -0.10(-0.22%) |
Aug 15, 2017 | 43.72 | 43.98 | 43.61 | 43.69 | 1,122,721 | +0.02(+0.04%) |
Aug 14, 2017 | 43.66 | 43.77 | 43.49 | 43.67 | 1,028,520 | +0.28(+0.65%) |
Aug 11, 2017 | 43.49 | 43.54 | 43.32 | 43.39 | 974,032 | -0.09(-0.20%) |
Aug 10, 2017 | 43.33 | 43.73 | 43.33 | 43.48 | 972,458 | -0.17(-0.38%) |
Aug 09, 2017 | 43.15 | 43.65 | 43.15 | 43.64 | 978,497 | +0.38(+0.88%) |
Aug 08, 2017 | 43.35 | 43.67 | 43.23 | 43.26 | 985,135 | -0.19(-0.43%) |
Aug 07, 2017 | 43.28 | 43.48 | 43.12 | 43.45 | 958,967 | +0.20(+0.45%) |
Aug 04, 2017 | 43.45 | 43.54 | 43.08 | 43.25 | 1,348,808 | -0.03(-0.07%) |
Aug 03, 2017 | 43.43 | 43.60 | 43.25 | 43.28 | 2,027,012 | -0.20(-0.45%) |
Aug 02, 2017 | 43.47 | 43.87 | 43.22 | 43.48 | 1,759,224 | -0.04(-0.09%) |
Aug 01, 2017 | 43.53 | 43.90 | 43.24 | 43.52 | 2,276,319 | +0.14(+0.32%) |
Jul 31, 2017 | 42.48 | 43.50 | 42.38 | 43.38 | 2,755,433 | +0.98(+2.30%) |
Jul 28, 2017 | 42.12 | 42.49 | 41.79 | 42.40 | 2,284,688 | +0.51(+1.21%) |
Jul 27, 2017 | 43.02 | 43.19 | 41.40 | 41.89 | 3,516,459 | -3.03(-6.74%) |
Jul 26, 2017 | 45.26 | 45.51 | 44.78 | 44.92 | 1,893,628 | -0.37(-0.82%) |
Jul 25, 2017 | 46.02 | 46.18 | 45.20 | 45.29 | 1,245,999 | -0.29(-0.64%) |
Jul 24, 2017 | 45.36 | 45.70 | 45.22 | 45.59 | 916,287 | +0.24(+0.54%) |
Jul 21, 2017 | 45.22 | 45.38 | 45.14 | 45.34 | 833,841 | +0.13(+0.28%) |
Jul 20, 2017 | 45.05 | 45.41 | 44.82 | 45.22 | 1,036,934 | +0.20(+0.43%) |
Jul 19, 2017 | 44.80 | 45.03 | 44.67 | 45.02 | 806,254 | +0.32(+0.72%) |
Jul 18, 2017 | 44.25 | 44.83 | 44.13 | 44.70 | 1,218,050 | +0.46(+1.04%) |
Jul 17, 2017 | 44.10 | 44.33 | 43.92 | 44.24 | 789,892 | +0.11(+0.24%) |
Jul 14, 2017 | 43.85 | 44.29 | 43.68 | 44.13 | 721,247 | +0.14(+0.31%) |
Jul 13, 2017 | 44.24 | 44.33 | 44.00 | 44.00 | 1,270,991 | -0.17(-0.38%) |
Jul 12, 2017 | 43.97 | 44.35 | 43.83 | 44.16 | 1,158,552 | +0.31(+0.71%) |
Jul 11, 2017 | 44.06 | 44.18 | 43.70 | 43.85 | 1,077,667 | -0.13(-0.29%) |
Jul 10, 2017 | 43.79 | 44.15 | 43.67 | 43.98 | 953,690 | +0.06(+0.13%) |
Jul 07, 2017 | 43.45 | 44.06 | 43.33 | 43.92 | 1,075,309 | +0.56(+1.28%) |
Jul 06, 2017 | 43.29 | 43.58 | 43.14 | 43.36 | 1,770,422 | +0.13(+0.29%) |
Jul 05, 2017 | 43.48 | 43.58 | 43.11 | 43.23 | 1,333,363 | -0.25(-0.58%) |
Jul 03, 2017 | 43.08 | 43.80 | 43.01 | 43.49 | 733,361 | +0.69(+1.62%) |
Jun 30, 2017 | 43.21 | 43.35 | 42.71 | 42.79 | 1,322,195 | -0.33(-0.77%) |
Jun 29, 2017 | 43.41 | 43.56 | 42.88 | 43.13 | 1,549,209 | -0.03(-0.07%) |
Jun 28, 2017 | 43.17 | 43.29 | 43.04 | 43.15 | 1,169,694 | +0.17(+0.39%) |
Jun 27, 2017 | 42.70 | 43.22 | 42.55 | 42.99 | 1,697,803 | +0.37(+0.87%) |
Jun 26, 2017 | 42.45 | 42.72 | 42.23 | 42.62 | 1,056,186 | +0.21(+0.48%) |
Jun 23, 2017 | 42.30 | 42.56 | 42.06 | 42.41 | 2,405,216 | +0.14(+0.32%) |
Jun 22, 2017 | 42.91 | 43.12 | 42.23 | 42.28 | 1,625,304 | -0.72(-1.68%) |
Jun 21, 2017 | 43.41 | 43.43 | 42.96 | 43.00 | 1,221,870 | -0.19(-0.43%) |
Jun 20, 2017 | 43.09 | 43.37 | 43.02 | 43.18 | 1,026,836 | +0.10(+0.23%) |
Jun 19, 2017 | 43.15 | 43.37 | 43.05 | 43.09 | 1,471,408 | +0.06(+0.14%) |
Jun 16, 2017 | 42.56 | 43.04 | 42.35 | 43.03 | 2,585,435 | +0.55(+1.29%) |
Jun 15, 2017 | 41.64 | 42.63 | 41.62 | 42.48 | 1,755,536 | +0.65(+1.57%) |
Jun 14, 2017 | 41.37 | 42.08 | 41.33 | 41.83 | 2,278,121 | +0.43(+1.04%) |
Jun 13, 2017 | 41.06 | 41.52 | 41.02 | 41.40 | 4,005,942 | +0.41(+1.00%) |
Jun 12, 2017 | 41.32 | 41.41 | 40.72 | 40.99 | 1,898,509 | -0.39(-0.94%) |
Jun 09, 2017 | 41.12 | 41.46 | 40.92 | 41.37 | 2,706,524 | +0.34(+0.83%) |
Jun 08, 2017 | 41.17 | 40.58 | 41.03 | 2,198,667 | -0.27(-0.66%) | |
Jun 07, 2017 | 41.43 | 41.54 | 41.24 | 41.31 | 1,321,866 | -0.03(-0.07%) |
Jun 06, 2017 | 41.48 | 41.56 | 41.17 | 41.34 | 1,448,278 | -0.24(-0.58%) |
Jun 05, 2017 | 42.01 | 42.15 | 41.51 | 41.58 | 1,771,066 | -0.49(-1.16%) |
Jun 02, 2017 | 42.46 | 42.51 | 41.82 | 42.06 | 1,601,445 | -0.33(-0.78%) |