Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 39.59 | 39.71 | 38.67 | 39.15 | 10,656,450 | -0.03(-0.07%) |
Aug 30, 2017 | 38.21 | 39.28 | 38.20 | 39.18 | 10,266,060 | +1.03(+2.69%) |
Aug 29, 2017 | 36.81 | 38.37 | 36.74 | 38.15 | 10,048,744 | +0.46(+1.21%) |
Aug 28, 2017 | 38.30 | 38.41 | 36.83 | 37.69 | 15,752,823 | -0.49(-1.27%) |
Aug 25, 2017 | 39.27 | 39.37 | 37.70 | 38.18 | 16,854,660 | -1.12(-2.85%) |
Aug 24, 2017 | 39.99 | 40.13 | 38.72 | 39.30 | 14,458,017 | -0.35(-0.87%) |
Aug 23, 2017 | 39.36 | 40.22 | 39.09 | 39.65 | 15,395,125 | +0.27(+0.69%) |
Aug 22, 2017 | 39.11 | 39.44 | 38.44 | 39.37 | 16,659,394 | +0.83(+2.16%) |
Aug 21, 2017 | 37.74 | 38.72 | 37.56 | 38.54 | 18,431,648 | +1.06(+2.82%) |
Aug 18, 2017 | 38.36 | 38.46 | 37.30 | 37.49 | 20,461,886 | -0.63(-1.64%) |
Aug 17, 2017 | 40.21 | 40.31 | 38.07 | 38.11 | 32,825,408 | -2.66(-6.53%) |
Aug 16, 2017 | 41.54 | 41.99 | 40.60 | 40.78 | 15,090,100 | -0.37(-0.91%) |
Aug 15, 2017 | 41.98 | 42.02 | 40.41 | 41.15 | 20,161,730 | -0.19(-0.45%) |
Aug 14, 2017 | 42.04 | 42.46 | 40.22 | 41.34 | 39,363,436 | -1.54(-3.59%) |
Aug 11, 2017 | 42.50 | 43.17 | 41.95 | 42.88 | 17,302,760 | -0.18(-0.41%) |
Aug 10, 2017 | 44.37 | 44.70 | 42.75 | 43.06 | 13,252,927 | -1.63(-3.66%) |
Aug 09, 2017 | 44.50 | 44.73 | 43.81 | 44.69 | 10,776,652 | -0.29(-0.64%) |
Aug 08, 2017 | 44.76 | 45.68 | 44.49 | 44.98 | 17,192,648 | +0.55(+1.24%) |
Aug 07, 2017 | 43.57 | 44.79 | 43.22 | 44.43 | 11,174,935 | +1.08(+2.50%) |
Aug 04, 2017 | 42.60 | 43.36 | 42.37 | 43.34 | 6,182,945 | +1.03(+2.43%) |
Aug 03, 2017 | 42.49 | 42.72 | 41.72 | 42.32 | 8,860,657 | +0.05(+0.11%) |
Aug 02, 2017 | 42.55 | 42.74 | 41.25 | 42.27 | 8,496,407 | -0.28(-0.66%) |
Aug 01, 2017 | 42.80 | 42.89 | 42.27 | 42.55 | 6,623,347 | +0.36(+0.84%) |
Jul 31, 2017 | 42.29 | 42.96 | 41.51 | 42.20 | 12,281,485 | -0.05(-0.11%) |
Jul 28, 2017 | 41.76 | 42.93 | 41.29 | 42.24 | 9,547,967 | +0.06(+0.13%) |
Jul 27, 2017 | 43.44 | 43.77 | 40.99 | 42.19 | 17,316,502 | -0.66(-1.55%) |
Jul 26, 2017 | 41.81 | 43.77 | 41.68 | 42.85 | 16,834,744 | +1.32(+3.17%) |
Jul 25, 2017 | 40.87 | 41.78 | 40.42 | 41.53 | 9,075,808 | +0.86(+2.11%) |
Jul 24, 2017 | 40.31 | 40.80 | 40.22 | 40.67 | 6,250,575 | +0.43(+1.07%) |
Jul 21, 2017 | 40.17 | 40.39 | 39.62 | 40.24 | 4,447,689 | +0.15(+0.37%) |
Jul 20, 2017 | 40.58 | 39.72 | 40.09 | 6,236,967 | -0.28(-0.69%) | |
Jul 19, 2017 | 40.54 | 41.19 | 39.95 | 40.37 | 13,163,377 | +0.21(+0.53%) |
Jul 18, 2017 | 38.86 | 40.26 | 38.62 | 40.16 | 10,817,741 | +1.27(+3.27%) |
Jul 17, 2017 | 39.28 | 39.37 | 38.27 | 38.89 | 8,107,083 | -0.35(-0.90%) |
Jul 14, 2017 | 38.66 | 39.36 | 38.46 | 39.24 | 7,796,922 | +0.54(+1.40%) |
Jul 13, 2017 | 38.77 | 39.15 | 38.31 | 38.70 | 5,521,105 | -0.01(-0.02%) |
Jul 12, 2017 | 38.55 | 39.22 | 38.49 | 38.71 | 8,697,661 | +0.59(+1.54%) |
Jul 11, 2017 | 37.92 | 38.61 | 37.67 | 38.12 | 8,622,531 | +0.36(+0.96%) |
Jul 10, 2017 | 36.67 | 37.96 | 36.63 | 37.76 | 10,344,427 | +1.12(+3.06%) |
Jul 07, 2017 | 36.53 | 37.05 | 36.53 | 36.64 | 7,068,588 | +0.10(+0.28%) |
Jul 06, 2017 | 36.63 | 36.89 | 36.16 | 36.53 | 9,128,420 | -0.61(-1.63%) |
Jul 05, 2017 | 36.39 | 37.29 | 35.97 | 37.14 | 12,401,042 | +0.84(+2.32%) |
Jul 03, 2017 | 37.21 | 37.21 | 36.20 | 36.30 | 6,116,142 | -0.34(-0.92%) |
Jun 30, 2017 | 37.24 | 37.32 | 36.25 | 36.64 | 14,206,364 | -0.26(-0.71%) |
Jun 29, 2017 | 38.44 | 38.48 | 36.64 | 36.90 | 16,006,322 | -1.66(-4.31%) |
Jun 28, 2017 | 38.76 | 38.79 | 37.02 | 38.56 | 14,681,407 | +0.55(+1.45%) |
Jun 27, 2017 | 39.97 | 40.11 | 37.90 | 38.01 | 17,199,998 | -2.23(-5.55%) |
Jun 26, 2017 | 40.46 | 41.27 | 39.28 | 40.24 | 18,305,358 | +0.12(+0.30%) |
Jun 23, 2017 | 40.22 | 40.12 | 17,012,280 | +1.51(+3.92%) | ||
Jun 22, 2017 | 37.95 | 38.72 | 37.93 | 38.61 | 11,784,992 | +0.22(+0.58%) |
Jun 21, 2017 | 36.61 | 38.55 | 36.39 | 38.38 | 17,169,858 | +2.05(+5.63%) |
Jun 20, 2017 | 36.99 | 37.22 | 36.20 | 36.34 | 9,281,443 | -0.78(-2.11%) |
Jun 19, 2017 | 36.86 | 37.67 | 36.76 | 37.12 | 18,298,198 | +1.47(+4.11%) |
Jun 16, 2017 | 35.42 | 36.04 | 35.25 | 35.66 | 11,056,780 | +0.05(+0.13%) |
Jun 15, 2017 | 35.53 | 35.63 | 34.35 | 35.61 | 18,431,454 | -0.26(-0.73%) |
Jun 14, 2017 | 36.96 | 36.97 | 35.68 | 35.87 | 15,902,574 | -0.81(-2.22%) |
Jun 13, 2017 | 37.21 | 37.50 | 36.37 | 36.68 | 11,880,701 | +0.05(+0.13%) |
Jun 12, 2017 | 36.43 | 37.01 | 35.48 | 36.64 | 19,404,544 | +0.21(+0.56%) |
Jun 09, 2017 | 39.69 | 39.71 | 35.93 | 36.43 | 24,926,398 | -2.73(-6.97%) |
Jun 08, 2017 | 40.55 | 40.92 | 38.51 | 39.16 | 25,579,266 | +0.69(+1.80%) |
Jun 07, 2017 | 37.65 | 38.70 | 37.51 | 38.47 | 7,693,532 | +0.93(+2.49%) |
Jun 06, 2017 | 37.55 | 37.88 | 37.43 | 37.53 | 6,762,330 | -0.13(-0.35%) |
Jun 05, 2017 | 37.67 | 37.86 | 37.43 | 37.67 | 5,933,952 | +0.08(+0.22%) |
Jun 02, 2017 | 37.67 | 37.71 | 37.24 | 37.58 | 9,335,761 | -0.06(-0.15%) |