Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 45.20 | 45.80 | 45.11 | 45.41 | 7,227,102 | +0.17(+0.39%) |
Aug 30, 2017 | 45.44 | 45.66 | 45.09 | 45.23 | 4,196,761 | -0.19(-0.42%) |
Aug 29, 2017 | 45.12 | 45.68 | 45.01 | 45.42 | 5,220,930 | +0.09(+0.20%) |
Aug 28, 2017 | 45.48 | 45.68 | 45.02 | 45.33 | 7,648,157 | -0.47(-1.04%) |
Aug 25, 2017 | 45.31 | 46.13 | 45.01 | 45.81 | 8,382,535 | +0.67(+1.48%) |
Aug 24, 2017 | 47.60 | 47.99 | 44.88 | 45.14 | 19,017,738 | -1.87(-3.99%) |
Aug 23, 2017 | 46.96 | 47.37 | 46.76 | 47.01 | 5,100,465 | -0.07(-0.14%) |
Aug 22, 2017 | 47.23 | 47.39 | 46.84 | 47.08 | 9,570,950 | -0.02(-0.04%) |
Aug 21, 2017 | 46.51 | 47.56 | 46.31 | 47.10 | 13,935,996 | +0.76(+1.64%) |
Aug 18, 2017 | 46.55 | 46.93 | 46.34 | 46.34 | 5,690,678 | -0.39(-0.84%) |
Aug 17, 2017 | 47.07 | 47.51 | 46.14 | 46.73 | 18,341,132 | -0.16(-0.34%) |
Aug 16, 2017 | 47.46 | 47.46 | 45.36 | 46.89 | 26,491,628 | +1.63(+3.61%) |
Aug 15, 2017 | 46.41 | 46.45 | 45.17 | 45.26 | 11,342,986 | -1.20(-2.58%) |
Aug 14, 2017 | 46.13 | 46.67 | 46.13 | 46.45 | 6,934,428 | +0.63(+1.38%) |
Aug 11, 2017 | 45.57 | 46.04 | 45.38 | 45.82 | 7,314,530 | +0.01(+0.02%) |
Aug 10, 2017 | 47.20 | 47.20 | 45.67 | 45.81 | 13,180,744 | -1.84(-3.85%) |
Aug 09, 2017 | 48.23 | 48.23 | 47.25 | 47.65 | 7,753,232 | -0.72(-1.48%) |
Aug 08, 2017 | 47.76 | 48.75 | 47.76 | 48.37 | 9,872,891 | +0.71(+1.49%) |
Aug 07, 2017 | 47.73 | 47.41 | 47.66 | 4,741,559 | +0.25(+0.52%) | |
Aug 04, 2017 | 47.08 | 47.47 | 47.07 | 47.41 | 5,419,937 | +0.44(+0.95%) |
Aug 03, 2017 | 46.90 | 47.25 | 46.42 | 46.97 | 6,462,785 | +0.20(+0.42%) |
Aug 02, 2017 | 46.75 | 47.03 | 46.46 | 46.77 | 4,465,669 | -0.05(-0.11%) |
Aug 01, 2017 | 46.59 | 46.83 | 46.23 | 46.82 | 4,893,148 | +0.16(+0.34%) |
Jul 31, 2017 | 46.39 | 46.73 | 46.03 | 46.66 | 6,877,060 | +0.46(+1.00%) |
Jul 28, 2017 | 46.11 | 46.41 | 45.81 | 46.20 | 6,524,144 | +0.05(+0.11%) |
Jul 27, 2017 | 45.25 | 46.16 | 44.90 | 46.15 | 5,451,910 | +0.90(+1.98%) |
Jul 26, 2017 | 45.34 | 45.42 | 44.69 | 45.25 | 4,133,344 | -0.12(-0.25%) |
Jul 25, 2017 | 44.64 | 45.75 | 44.62 | 45.37 | 5,472,884 | +0.86(+1.94%) |
Jul 24, 2017 | 45.00 | 45.17 | 44.48 | 44.50 | 6,834,052 | -0.65(-1.44%) |
Jul 21, 2017 | 44.92 | 45.30 | 44.61 | 45.16 | 7,718,484 | +0.21(+0.48%) |
Jul 20, 2017 | 44.60 | 45.23 | 44.45 | 44.94 | 8,095,615 | +0.40(+0.89%) |
Jul 19, 2017 | 44.30 | 44.63 | 44.07 | 44.55 | 4,802,279 | +0.30(+0.69%) |
Jul 18, 2017 | 44.12 | 44.44 | 43.85 | 44.24 | 5,496,000 | +0.00(+0.00%) |
Jul 17, 2017 | 43.83 | 44.60 | 43.82 | 44.24 | 15,166,329 | +0.41(+0.94%) |
Jul 14, 2017 | 44.04 | 44.08 | 43.69 | 43.83 | 7,079,417 | -0.07(-0.15%) |
Jul 13, 2017 | 43.02 | 44.22 | 42.84 | 43.90 | 28,192,994 | +2.01(+4.80%) |
Jul 12, 2017 | 41.57 | 42.12 | 41.57 | 41.89 | 5,443,457 | +0.38(+0.91%) |
Jul 11, 2017 | 41.36 | 41.81 | 41.33 | 41.51 | 5,579,740 | +0.19(+0.46%) |
Jul 10, 2017 | 42.12 | 42.13 | 41.20 | 41.32 | 7,917,732 | -0.73(-1.74%) |
Jul 07, 2017 | 42.39 | 42.59 | 41.74 | 42.05 | 5,929,597 | -0.30(-0.72%) |
Jul 06, 2017 | 42.82 | 42.88 | 42.30 | 42.36 | 4,508,955 | -0.59(-1.38%) |
Jul 05, 2017 | 43.52 | 43.79 | 42.75 | 42.95 | 4,810,243 | -0.40(-0.93%) |
Jul 03, 2017 | 43.25 | 43.54 | 43.09 | 43.35 | 3,389,513 | +0.30(+0.69%) |
Jun 30, 2017 | 43.02 | 43.17 | 42.74 | 43.06 | 4,868,046 | +0.16(+0.38%) |
Jun 29, 2017 | 43.02 | 43.34 | 42.60 | 42.89 | 5,663,065 | +0.02(+0.06%) |
Jun 28, 2017 | 42.92 | 43.38 | 42.73 | 42.87 | 7,466,862 | -0.01(-0.02%) |
Jun 27, 2017 | 42.33 | 43.10 | 42.29 | 42.87 | 8,102,516 | +0.49(+1.15%) |
Jun 26, 2017 | 41.85 | 42.54 | 41.80 | 42.39 | 7,050,025 | +0.59(+1.42%) |
Jun 23, 2017 | 41.66 | 41.93 | 41.48 | 41.80 | 7,598,598 | +0.11(+0.26%) |
Jun 22, 2017 | 41.67 | 41.96 | 41.21 | 41.69 | 8,192,057 | +0.09(+0.22%) |
Jun 21, 2017 | 41.96 | 42.64 | 41.53 | 41.60 | 12,139,827 | -0.32(-0.77%) |
Jun 20, 2017 | 42.66 | 42.71 | 41.92 | 41.92 | 10,681,837 | -0.66(-1.55%) |
Jun 19, 2017 | 43.53 | 43.57 | 41.70 | 42.58 | 17,910,136 | -0.74(-1.71%) |
Jun 16, 2017 | 42.35 | 43.32 | 39.98 | 43.32 | 60,106,656 | -2.35(-5.14%) |
Jun 15, 2017 | 46.92 | 47.55 | 45.55 | 45.67 | 12,784,498 | -1.98(-4.15%) |
Jun 14, 2017 | 47.35 | 47.72 | 46.79 | 47.64 | 5,267,323 | +0.40(+0.84%) |
Jun 13, 2017 | 47.51 | 47.63 | 46.73 | 47.25 | 7,223,070 | -0.40(-0.85%) |
Jun 12, 2017 | 47.02 | 48.14 | 47.02 | 47.65 | 14,162,647 | +0.80(+1.70%) |
Jun 09, 2017 | 45.25 | 46.99 | 45.06 | 46.85 | 9,581,281 | +1.87(+4.16%) |
Jun 08, 2017 | 45.44 | 44.89 | 44.98 | 7,004,052 | +0.13(+0.29%) | |
Jun 07, 2017 | 45.04 | 45.15 | 44.69 | 44.85 | 6,956,314 | -0.09(-0.20%) |
Jun 06, 2017 | 45.50 | 45.51 | 44.73 | 44.94 | 7,766,692 | -0.86(-1.89%) |
Jun 05, 2017 | 45.76 | 45.85 | 45.23 | 45.81 | 5,145,499 | +0.09(+0.20%) |
Jun 02, 2017 | 45.75 | 45.94 | 45.47 | 45.72 | 5,447,131 | -0.12(-0.25%) |