Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 41.98 | 42.23 | 41.54 | 41.90 | 6,128,159 | +0.10(+0.23%) |
Aug 30, 2017 | 41.17 | 41.96 | 41.04 | 41.80 | 5,320,030 | +0.72(+1.75%) |
Aug 29, 2017 | 41.68 | 41.96 | 40.84 | 41.09 | 6,729,528 | -0.87(-2.08%) |
Aug 28, 2017 | 41.80 | 42.32 | 41.56 | 41.96 | 7,275,843 | +0.64(+1.55%) |
Aug 25, 2017 | 41.12 | 41.70 | 41.03 | 41.32 | 3,882,336 | +0.47(+1.15%) |
Aug 24, 2017 | 40.15 | 41.17 | 40.12 | 40.85 | 5,094,963 | +0.77(+1.91%) |
Aug 23, 2017 | 39.49 | 40.25 | 39.41 | 40.08 | 5,667,100 | +0.40(+1.01%) |
Aug 22, 2017 | 39.71 | 39.91 | 39.38 | 39.68 | 4,077,667 | +0.18(+0.45%) |
Aug 21, 2017 | 40.00 | 40.02 | 39.50 | 39.50 | 4,457,704 | -0.53(-1.32%) |
Aug 18, 2017 | 39.64 | 40.37 | 39.49 | 40.03 | 4,583,209 | +0.33(+0.83%) |
Aug 17, 2017 | 40.52 | 40.65 | 39.69 | 39.70 | 5,741,016 | -1.09(-2.66%) |
Aug 16, 2017 | 41.54 | 41.59 | 40.67 | 40.79 | 4,877,908 | -0.66(-1.60%) |
Aug 15, 2017 | 41.74 | 41.83 | 41.35 | 41.45 | 3,774,734 | -0.34(-0.80%) |
Aug 14, 2017 | 41.60 | 42.09 | 41.59 | 41.79 | 2,814,940 | +0.44(+1.06%) |
Aug 11, 2017 | 41.25 | 41.50 | 40.98 | 41.35 | 4,167,287 | -0.04(-0.10%) |
Aug 10, 2017 | 42.05 | 42.05 | 41.33 | 41.39 | 4,637,338 | -0.62(-1.47%) |
Aug 09, 2017 | 43.15 | 43.35 | 41.88 | 42.01 | 5,461,067 | -1.15(-2.66%) |
Aug 08, 2017 | 43.52 | 43.65 | 43.05 | 43.16 | 2,917,298 | -0.36(-0.84%) |
Aug 07, 2017 | 44.07 | 44.16 | 43.48 | 43.52 | 4,014,720 | -0.71(-1.60%) |
Aug 04, 2017 | 44.38 | 44.75 | 44.12 | 44.23 | 4,374,909 | -0.08(-0.18%) |
Aug 03, 2017 | 44.43 | 44.60 | 44.19 | 44.31 | 3,384,549 | -0.25(-0.55%) |
Aug 02, 2017 | 44.51 | 44.94 | 44.44 | 44.55 | 3,668,607 | -0.26(-0.58%) |
Aug 01, 2017 | 44.48 | 45.03 | 44.32 | 44.81 | 3,681,487 | +0.43(+0.96%) |
Jul 31, 2017 | 43.73 | 44.55 | 43.62 | 44.38 | 3,750,513 | +0.80(+1.84%) |
Jul 28, 2017 | 44.33 | 44.56 | 43.54 | 43.58 | 4,304,560 | -0.93(-2.08%) |
Jul 27, 2017 | 43.02 | 44.76 | 42.42 | 44.51 | 6,367,227 | +0.39(+0.88%) |
Jul 26, 2017 | 44.70 | 44.88 | 44.11 | 44.12 | 5,059,076 | -0.29(-0.64%) |
Jul 25, 2017 | 44.50 | 44.90 | 44.35 | 44.41 | 5,175,048 | +0.36(+0.83%) |
Jul 24, 2017 | 44.05 | 44.29 | 43.86 | 44.04 | 2,910,090 | +0.17(+0.40%) |
Jul 21, 2017 | 43.87 | 44.04 | 43.47 | 43.87 | 2,651,437 | -0.05(-0.11%) |
Jul 20, 2017 | 44.23 | 43.45 | 43.92 | 3,785,035 | -0.12(-0.27%) | |
Jul 19, 2017 | 43.52 | 44.16 | 43.39 | 44.04 | 4,245,605 | +0.57(+1.31%) |
Jul 18, 2017 | 43.30 | 43.47 | 42.98 | 43.47 | 3,479,890 | +0.41(+0.96%) |
Jul 17, 2017 | 42.70 | 43.20 | 42.50 | 43.05 | 5,821,779 | +0.40(+0.93%) |
Jul 14, 2017 | 42.66 | 42.85 | 42.49 | 42.66 | 3,517,858 | -0.02(-0.06%) |
Jul 13, 2017 | 42.55 | 42.71 | 42.19 | 42.68 | 3,297,416 | +0.06(+0.15%) |
Jul 12, 2017 | 43.39 | 43.44 | 42.59 | 42.62 | 3,202,349 | -0.35(-0.81%) |
Jul 11, 2017 | 42.74 | 43.26 | 42.67 | 42.97 | 4,149,842 | +0.10(+0.22%) |
Jul 10, 2017 | 42.77 | 43.21 | 42.74 | 42.87 | 3,824,658 | +0.01(+0.02%) |
Jul 07, 2017 | 41.91 | 42.93 | 41.76 | 42.86 | 4,929,885 | +0.97(+2.31%) |
Jul 06, 2017 | 42.13 | 42.43 | 41.71 | 41.90 | 3,878,536 | -0.04(-0.09%) |
Jul 05, 2017 | 41.88 | 42.07 | 41.40 | 41.94 | 5,169,896 | -0.16(-0.38%) |
Jul 03, 2017 | 41.72 | 42.30 | 41.71 | 42.09 | 2,196,135 | +0.61(+1.47%) |
Jun 30, 2017 | 41.33 | 41.71 | 40.98 | 41.48 | 3,680,185 | +0.41(+1.00%) |
Jun 29, 2017 | 41.93 | 42.03 | 41.00 | 41.07 | 5,778,198 | -0.64(-1.54%) |
Jun 28, 2017 | 41.32 | 41.90 | 41.10 | 41.71 | 4,000,740 | +0.61(+1.49%) |
Jun 27, 2017 | 40.75 | 41.50 | 40.49 | 41.10 | 4,762,107 | +0.41(+1.01%) |
Jun 26, 2017 | 40.94 | 41.27 | 40.63 | 40.69 | 6,089,139 | -0.13(-0.33%) |
Jun 23, 2017 | 40.58 | 40.94 | 40.22 | 40.83 | 7,635,012 | +0.26(+0.64%) |
Jun 22, 2017 | 41.32 | 41.32 | 40.50 | 40.56 | 6,226,797 | -0.44(-1.08%) |
Jun 21, 2017 | 41.96 | 42.01 | 40.57 | 41.01 | 7,230,873 | -0.89(-2.12%) |
Jun 20, 2017 | 42.54 | 42.66 | 41.59 | 41.90 | 6,103,724 | -1.14(-2.65%) |
Jun 19, 2017 | 42.66 | 43.10 | 42.66 | 43.04 | 4,727,910 | +0.41(+0.97%) |
Jun 16, 2017 | 42.26 | 42.63 | 42.02 | 42.63 | 8,547,599 | +0.62(+1.47%) |
Jun 15, 2017 | 42.09 | 42.28 | 41.82 | 42.01 | 5,051,577 | -0.29(-0.67%) |
Jun 14, 2017 | 43.50 | 43.52 | 42.24 | 42.29 | 6,968,072 | -1.33(-3.05%) |
Jun 13, 2017 | 43.19 | 43.64 | 43.08 | 43.62 | 4,167,505 | +0.44(+1.03%) |
Jun 12, 2017 | 43.37 | 43.76 | 42.69 | 43.18 | 7,842,698 | -0.19(-0.44%) |
Jun 09, 2017 | 42.45 | 43.58 | 42.38 | 43.37 | 12,176,060 | +1.01(+2.40%) |
Jun 08, 2017 | 42.78 | 41.90 | 42.36 | 5,868,283 | +0.36(+0.87%) | |
Jun 07, 2017 | 41.89 | 42.15 | 41.59 | 41.99 | 4,633,159 | -0.10(-0.23%) |
Jun 06, 2017 | 41.68 | 42.14 | 41.55 | 42.09 | 4,103,186 | +0.23(+0.55%) |
Jun 05, 2017 | 41.67 | 42.14 | 41.57 | 41.86 | 4,114,217 | +0.08(+0.19%) |
Jun 02, 2017 | 41.90 | 42.12 | 41.57 | 41.78 | 5,627,894 | -0.34(-0.81%) |