Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 39.53 | 41.48 | 39.32 | 41.08 | 1,955,348 | +1.71(+4.34%) |
Aug 30, 2017 | 38.98 | 39.64 | 38.71 | 39.37 | 2,317,666 | +0.23(+0.59%) |
Aug 29, 2017 | 38.55 | 39.29 | 38.18 | 39.14 | 2,148,941 | +0.16(+0.41%) |
Aug 28, 2017 | 38.89 | 39.36 | 38.46 | 38.98 | 1,672,530 | -0.03(-0.08%) |
Aug 25, 2017 | 38.18 | 39.26 | 38.10 | 39.01 | 2,483,185 | +0.76(+1.99%) |
Aug 24, 2017 | 37.40 | 38.77 | 37.27 | 38.25 | 1,857,910 | +1.04(+2.79%) |
Aug 23, 2017 | 36.94 | 37.30 | 36.48 | 37.21 | 1,336,193 | +0.09(+0.24%) |
Aug 22, 2017 | 36.35 | 37.34 | 36.34 | 37.12 | 1,498,684 | +0.99(+2.74%) |
Aug 21, 2017 | 36.33 | 36.49 | 35.82 | 36.13 | 926,293 | -0.26(-0.71%) |
Aug 18, 2017 | 36.06 | 36.75 | 35.87 | 36.39 | 1,503,492 | +0.03(+0.08%) |
Aug 17, 2017 | 35.96 | 37.16 | 35.78 | 36.36 | 2,459,080 | +0.42(+1.17%) |
Aug 16, 2017 | 35.89 | 36.32 | 35.25 | 35.94 | 2,510,212 | +0.31(+0.87%) |
Aug 15, 2017 | 35.72 | 35.88 | 35.04 | 35.63 | 2,544,123 | -0.04(-0.11%) |
Aug 14, 2017 | 36.67 | 37.22 | 35.50 | 35.67 | 2,574,469 | -0.85(-2.33%) |
Aug 11, 2017 | 37.10 | 37.33 | 36.02 | 36.52 | 2,139,873 | -0.52(-1.40%) |
Aug 10, 2017 | 37.72 | 39.00 | 36.88 | 37.04 | 3,094,761 | -0.68(-1.80%) |
Aug 09, 2017 | 37.68 | 38.25 | 37.04 | 37.72 | 4,112,484 | -0.47(-1.23%) |
Aug 08, 2017 | 40.50 | 40.81 | 37.67 | 38.19 | 5,394,868 | -2.74(-6.69%) |
Aug 07, 2017 | 40.85 | 41.55 | 40.55 | 40.93 | 2,115,093 | -0.09(-0.22%) |
Aug 04, 2017 | 41.56 | 42.47 | 40.58 | 41.02 | 2,290,151 | -0.60(-1.44%) |
Aug 03, 2017 | 42.70 | 43.27 | 41.41 | 41.62 | 2,342,537 | -1.95(-4.48%) |
Aug 02, 2017 | 44.62 | 44.67 | 43.41 | 43.57 | 1,469,292 | -0.94(-2.11%) |
Aug 01, 2017 | 45.92 | 46.24 | 44.02 | 44.51 | 1,570,687 | -1.29(-2.82%) |
Jul 31, 2017 | 46.00 | 46.18 | 45.68 | 45.80 | 1,022,420 | -0.10(-0.22%) |
Jul 28, 2017 | 46.57 | 46.95 | 45.60 | 45.90 | 1,054,690 | -0.70(-1.50%) |
Jul 27, 2017 | 46.42 | 47.25 | 45.78 | 46.60 | 1,689,606 | +0.17(+0.37%) |
Jul 26, 2017 | 47.73 | 47.77 | 45.99 | 46.43 | 2,287,221 | -0.99(-2.09%) |
Jul 25, 2017 | 47.38 | 49.12 | 47.33 | 47.42 | 23,937,870 | +0.28(+0.59%) |
Jul 24, 2017 | 47.26 | 47.54 | 46.86 | 47.14 | 1,952,581 | -0.28(-0.59%) |
Jul 21, 2017 | 46.82 | 47.86 | 46.74 | 47.42 | 1,984,177 | +0.71(+1.52%) |
Jul 20, 2017 | 45.00 | 47.09 | 44.87 | 46.71 | 2,320,417 | +1.84(+4.10%) |
Jul 19, 2017 | 44.80 | 45.40 | 44.65 | 44.87 | 1,198,783 | +0.28(+0.63%) |
Jul 18, 2017 | 45.30 | 45.43 | 44.02 | 44.59 | 1,480,483 | -0.96(-2.11%) |
Jul 17, 2017 | 44.72 | 46.12 | 44.50 | 45.55 | 1,492,676 | +1.04(+2.34%) |
Jul 14, 2017 | 44.62 | 45.00 | 44.26 | 44.51 | 1,076,919 | -0.08(-0.18%) |
Jul 13, 2017 | 44.80 | 45.02 | 43.66 | 44.59 | 1,796,228 | +0.49(+1.11%) |
Jul 12, 2017 | 43.43 | 44.81 | 43.15 | 44.10 | 1,680,397 | +1.05(+2.44%) |
Jul 11, 2017 | 41.80 | 44.00 | 41.76 | 43.05 | 2,045,437 | +1.19(+2.84%) |
Jul 10, 2017 | 42.53 | 42.92 | 41.51 | 41.86 | 1,512,981 | -0.78(-1.83%) |
Jul 07, 2017 | 43.08 | 43.45 | 41.99 | 42.64 | 1,435,489 | -0.38(-0.88%) |
Jul 06, 2017 | 44.99 | 45.41 | 42.74 | 43.02 | 2,592,846 | -2.20(-4.87%) |
Jul 05, 2017 | 45.40 | 45.63 | 44.75 | 45.22 | 1,279,303 | -0.09(-0.20%) |
Jul 03, 2017 | 44.94 | 45.85 | 44.69 | 45.31 | 802,446 | +0.50(+1.12%) |
Jun 30, 2017 | 44.38 | 45.15 | 44.03 | 44.81 | 1,600,835 | +0.40(+0.90%) |
Jun 29, 2017 | 45.45 | 46.00 | 44.12 | 44.41 | 1,967,091 | -0.81(-1.79%) |
Jun 28, 2017 | 45.25 | 45.85 | 45.00 | 45.22 | 2,070,453 | +0.33(+0.74%) |
Jun 27, 2017 | 46.23 | 46.51 | 44.85 | 44.89 | 2,382,933 | -1.35(-2.92%) |
Jun 26, 2017 | 46.49 | 47.04 | 46.01 | 46.24 | 2,065,166 | -0.08(-0.17%) |
Jun 23, 2017 | 45.35 | 46.43 | 45.16 | 46.32 | 3,115,739 | +0.95(+2.09%) |
Jun 22, 2017 | 45.00 | 46.00 | 42.77 | 45.37 | 5,384,612 | +0.00(+0.00%) |
Jun 21, 2017 | 43.34 | 45.60 | 42.90 | 45.37 | 3,129,473 | +2.06(+4.76%) |
Jun 20, 2017 | 44.38 | 44.95 | 43.05 | 43.31 | 2,932,685 | -0.33(-0.76%) |
Jun 19, 2017 | 41.96 | 43.77 | 41.59 | 43.64 | 1,633,326 | +1.94(+4.65%) |
Jun 16, 2017 | 42.09 | 42.44 | 41.13 | 41.70 | 2,292,257 | -0.24(-0.57%) |
Jun 15, 2017 | 41.60 | 42.29 | 41.03 | 41.94 | 1,206,579 | -0.21(-0.50%) |
Jun 14, 2017 | 43.16 | 43.43 | 41.82 | 42.15 | 1,383,044 | -1.01(-2.34%) |
Jun 13, 2017 | 42.77 | 43.99 | 42.00 | 43.16 | 3,819,491 | +1.67(+4.03%) |
Jun 12, 2017 | 40.22 | 42.63 | 40.18 | 41.49 | 1,984,586 | +1.20(+2.98%) |
Jun 09, 2017 | 40.18 | 41.30 | 39.63 | 40.29 | 2,021,901 | +0.10(+0.25%) |
Jun 08, 2017 | 40.95 | 39.50 | 40.19 | 1,818,325 | +0.56(+1.41%) | |
Jun 07, 2017 | 40.08 | 40.58 | 38.80 | 39.63 | 1,973,637 | -0.45(-1.12%) |
Jun 06, 2017 | 40.15 | 40.49 | 39.15 | 40.08 | 2,830,971 | -0.41(-1.01%) |
Jun 05, 2017 | 42.36 | 42.59 | 38.83 | 40.49 | 7,168,416 | -2.16(-5.06%) |
Jun 02, 2017 | 43.85 | 44.00 | 42.41 | 42.65 | 1,699,192 | -1.01(-2.31%) |