Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 39.53 | 39.53 | 38.99 | 39.02 | 13,045,717 | -0.40(-1.02%) |
Aug 30, 2017 | 39.34 | 39.51 | 39.19 | 39.42 | 7,112,059 | +0.15(+0.38%) |
Aug 29, 2017 | 39.15 | 39.63 | 39.15 | 39.27 | 7,034,717 | -0.07(-0.19%) |
Aug 28, 2017 | 39.39 | 39.55 | 39.25 | 39.34 | 10,955,134 | -0.09(-0.23%) |
Aug 25, 2017 | 39.32 | 39.73 | 39.26 | 39.44 | 7,898,068 | +0.30(+0.75%) |
Aug 24, 2017 | 39.27 | 39.34 | 38.96 | 39.14 | 8,512,818 | -0.07(-0.17%) |
Aug 23, 2017 | 39.36 | 39.53 | 39.16 | 39.21 | 8,447,414 | -0.22(-0.55%) |
Aug 22, 2017 | 39.63 | 39.76 | 39.37 | 39.42 | 8,174,672 | -0.20(-0.51%) |
Aug 21, 2017 | 39.14 | 39.74 | 38.98 | 39.63 | 8,231,331 | +0.43(+1.10%) |
Aug 18, 2017 | 39.53 | 39.75 | 39.18 | 39.20 | 16,591,235 | -0.38(-0.95%) |
Aug 17, 2017 | 40.28 | 40.34 | 39.56 | 39.57 | 10,851,720 | -0.71(-1.76%) |
Aug 16, 2017 | 40.11 | 40.36 | 40.01 | 40.28 | 7,032,810 | +0.09(+0.23%) |
Aug 15, 2017 | 39.95 | 40.40 | 39.85 | 40.19 | 8,071,416 | +0.28(+0.71%) |
Aug 14, 2017 | 39.61 | 40.07 | 39.50 | 39.90 | 10,389,096 | +0.33(+0.82%) |
Aug 11, 2017 | 40.05 | 40.13 | 39.46 | 39.58 | 11,822,224 | -0.28(-0.71%) |
Aug 10, 2017 | 40.09 | 40.24 | 39.83 | 39.86 | 10,202,313 | -0.33(-0.83%) |
Aug 09, 2017 | 40.27 | 40.49 | 40.13 | 40.19 | 9,099,294 | -0.04(-0.11%) |
Aug 08, 2017 | 40.56 | 40.69 | 40.13 | 40.24 | 11,470,660 | -0.38(-0.92%) |
Aug 07, 2017 | 40.32 | 40.66 | 40.24 | 40.61 | 9,687,601 | +0.29(+0.72%) |
Aug 04, 2017 | 40.53 | 40.88 | 40.17 | 40.32 | 15,524,853 | -0.01(-0.03%) |
Aug 03, 2017 | 40.53 | 40.69 | 40.24 | 40.33 | 22,483,652 | -0.01(-0.02%) |
Aug 02, 2017 | 40.45 | 40.57 | 40.02 | 40.34 | 31,183,744 | +0.03(+0.08%) |
Aug 01, 2017 | 40.13 | 41.01 | 39.94 | 40.31 | 26,876,314 | +0.33(+0.82%) |
Jul 31, 2017 | 40.28 | 40.72 | 39.59 | 39.98 | 43,325,028 | -1.21(-2.94%) |
Jul 28, 2017 | 45.53 | 45.65 | 36.93 | 41.20 | 88,401,016 | -4.32(-9.49%) |
Jul 27, 2017 | 43.71 | 45.53 | 43.69 | 45.52 | 15,750,382 | +1.37(+3.11%) |
Jul 26, 2017 | 44.45 | 44.53 | 44.12 | 44.14 | 17,457,322 | -0.31(-0.71%) |
Jul 25, 2017 | 44.93 | 44.97 | 44.41 | 44.46 | 11,398,805 | -0.25(-0.55%) |
Jul 24, 2017 | 45.13 | 45.18 | 44.70 | 44.70 | 10,296,545 | -0.48(-1.06%) |
Jul 21, 2017 | 45.20 | 45.30 | 45.06 | 45.18 | 6,830,150 | -0.10(-0.23%) |
Jul 20, 2017 | 45.23 | 45.47 | 45.09 | 45.29 | 6,948,937 | +0.02(+0.05%) |
Jul 19, 2017 | 45.18 | 45.29 | 45.04 | 45.26 | 7,277,643 | +0.14(+0.30%) |
Jul 18, 2017 | 45.07 | 45.32 | 45.05 | 45.13 | 6,052,938 | -0.02(-0.05%) |
Jul 17, 2017 | 45.41 | 45.48 | 45.05 | 45.15 | 7,988,421 | -0.34(-0.76%) |
Jul 14, 2017 | 45.36 | 45.63 | 45.36 | 45.50 | 5,861,439 | +0.28(+0.61%) |
Jul 13, 2017 | 45.45 | 45.54 | 45.17 | 45.22 | 6,507,579 | -0.25(-0.55%) |
Jul 12, 2017 | 45.37 | 45.58 | 45.35 | 45.47 | 6,009,457 | +0.28(+0.63%) |
Jul 11, 2017 | 45.45 | 45.52 | 45.10 | 45.19 | 8,958,360 | -0.16(-0.35%) |
Jul 10, 2017 | 45.76 | 45.95 | 45.20 | 45.35 | 8,022,789 | -0.34(-0.75%) |
Jul 07, 2017 | 45.91 | 45.92 | 45.49 | 45.70 | 6,390,918 | -0.04(-0.09%) |
Jul 06, 2017 | 45.76 | 45.87 | 45.64 | 45.74 | 5,515,264 | -0.18(-0.39%) |
Jul 05, 2017 | 45.86 | 46.14 | 45.79 | 45.92 | 6,524,298 | +0.05(+0.11%) |
Jul 03, 2017 | 45.98 | 46.10 | 45.78 | 45.87 | 3,984,761 | +0.04(+0.08%) |
Jun 30, 2017 | 45.96 | 46.05 | 45.77 | 45.83 | 8,381,225 | +0.04(+0.09%) |
Jun 29, 2017 | 46.49 | 46.62 | 45.62 | 45.79 | 8,884,471 | -0.89(-1.90%) |
Jun 28, 2017 | 46.62 | 46.81 | 46.46 | 46.67 | 5,488,757 | +0.28(+0.61%) |
Jun 27, 2017 | 47.00 | 47.04 | 46.27 | 46.39 | 8,917,622 | -0.71(-1.50%) |
Jun 26, 2017 | 47.10 | 47.39 | 47.03 | 47.10 | 6,449,598 | +0.02(+0.05%) |
Jun 23, 2017 | 47.02 | 47.34 | 47.02 | 47.07 | 6,299,213 | +0.01(+0.01%) |
Jun 22, 2017 | 47.38 | 47.38 | 47.01 | 47.07 | 6,876,647 | -0.34(-0.71%) |
Jun 21, 2017 | 47.63 | 47.78 | 47.29 | 47.41 | 7,141,360 | -0.18(-0.39%) |
Jun 20, 2017 | 47.78 | 47.87 | 47.57 | 47.59 | 5,948,379 | -0.23(-0.49%) |
Jun 19, 2017 | 47.62 | 47.87 | 47.51 | 47.82 | 7,494,522 | +0.26(+0.56%) |
Jun 16, 2017 | 47.18 | 47.57 | 46.97 | 47.56 | 15,897,840 | +0.54(+1.14%) |
Jun 15, 2017 | 46.54 | 47.07 | 46.36 | 47.02 | 7,713,322 | +0.41(+0.87%) |
Jun 14, 2017 | 46.37 | 46.77 | 46.21 | 46.62 | 10,118,345 | +0.49(+1.07%) |
Jun 13, 2017 | 45.98 | 46.15 | 45.83 | 46.13 | 8,443,726 | +0.10(+0.21%) |
Jun 12, 2017 | 46.06 | 46.12 | 45.78 | 46.03 | 9,748,978 | -0.04(-0.08%) |
Jun 09, 2017 | 45.82 | 46.13 | 45.78 | 46.06 | 9,235,369 | +0.15(+0.33%) |
Jun 08, 2017 | 46.19 | 45.67 | 45.91 | 8,932,609 | -0.24(-0.53%) | |
Jun 07, 2017 | 45.91 | 46.37 | 45.89 | 46.16 | 8,222,799 | +0.21(+0.45%) |
Jun 06, 2017 | 45.71 | 45.98 | 45.61 | 45.95 | 9,467,453 | +0.13(+0.28%) |
Jun 05, 2017 | 45.87 | 45.94 | 45.69 | 45.82 | 10,073,623 | -0.04(-0.08%) |
Jun 02, 2017 | 45.98 | 46.04 | 45.66 | 45.86 | 12,956,041 | -0.17(-0.37%) |