Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 44.88 | 45.45 | 44.84 | 45.28 | 14,402,428 | +0.48(+1.06%) |
Aug 30, 2017 | 44.54 | 44.94 | 44.41 | 44.81 | 7,730,376 | +0.31(+0.71%) |
Aug 29, 2017 | 43.98 | 44.60 | 43.86 | 44.49 | 8,053,528 | +0.19(+0.43%) |
Aug 28, 2017 | 44.44 | 44.44 | 44.12 | 44.30 | 6,903,633 | +0.00(+0.00%) |
Aug 25, 2017 | 44.48 | 44.48 | 44.22 | 44.30 | 8,728,680 | +0.05(+0.10%) |
Aug 24, 2017 | 44.15 | 44.32 | 43.98 | 44.26 | 8,186,503 | +0.11(+0.24%) |
Aug 23, 2017 | 44.14 | 44.47 | 44.03 | 44.15 | 7,663,978 | -0.17(-0.39%) |
Aug 22, 2017 | 44.19 | 44.40 | 44.08 | 44.32 | 10,262,137 | +0.32(+0.74%) |
Aug 21, 2017 | 43.77 | 44.05 | 43.67 | 44.00 | 8,106,336 | +0.25(+0.58%) |
Aug 18, 2017 | 43.59 | 43.98 | 43.47 | 43.74 | 11,390,750 | +0.06(+0.14%) |
Aug 17, 2017 | 44.24 | 44.37 | 43.68 | 43.68 | 10,738,531 | -0.63(-1.42%) |
Aug 16, 2017 | 44.06 | 44.37 | 43.87 | 44.31 | 10,982,313 | +0.38(+0.86%) |
Aug 15, 2017 | 43.99 | 44.10 | 43.88 | 43.93 | 11,852,054 | -0.02(-0.04%) |
Aug 14, 2017 | 43.62 | 44.05 | 43.61 | 43.95 | 10,257,741 | +0.55(+1.26%) |
Aug 11, 2017 | 43.35 | 43.58 | 43.17 | 43.40 | 13,009,419 | +0.13(+0.29%) |
Aug 10, 2017 | 44.05 | 44.05 | 43.23 | 43.28 | 14,883,685 | -0.86(-1.96%) |
Aug 09, 2017 | 44.07 | 44.44 | 43.96 | 44.14 | 17,641,574 | -0.04(-0.08%) |
Aug 08, 2017 | 44.57 | 44.83 | 44.06 | 44.18 | 16,258,769 | -0.49(-1.09%) |
Aug 07, 2017 | 44.99 | 45.07 | 44.56 | 44.66 | 9,203,119 | -0.29(-0.64%) |
Aug 04, 2017 | 45.19 | 44.86 | 44.95 | 7,808,304 | -0.24(-0.54%) | |
Aug 03, 2017 | 44.91 | 45.35 | 44.74 | 45.19 | 10,545,681 | +0.41(+0.92%) |
Aug 02, 2017 | 45.22 | 45.26 | 44.61 | 44.78 | 9,692,705 | -0.35(-0.78%) |
Aug 01, 2017 | 45.12 | 45.18 | 44.87 | 45.13 | 6,738,352 | +0.21(+0.46%) |
Jul 31, 2017 | 45.42 | 45.44 | 44.89 | 44.92 | 11,188,642 | -0.33(-0.74%) |
Jul 28, 2017 | 45.16 | 45.43 | 45.02 | 45.26 | 9,999,193 | -0.14(-0.30%) |
Jul 27, 2017 | 46.16 | 46.21 | 45.16 | 45.39 | 18,348,310 | -0.65(-1.41%) |
Jul 26, 2017 | 46.02 | 46.06 | 45.90 | 46.04 | 6,362,588 | +0.00(+0.00%) |
Jul 25, 2017 | 45.80 | 46.09 | 45.70 | 46.04 | 11,710,629 | +0.37(+0.81%) |
Jul 24, 2017 | 45.71 | 45.80 | 45.54 | 45.67 | 8,490,585 | -0.04(-0.08%) |
Jul 21, 2017 | 45.77 | 46.02 | 45.57 | 45.71 | 9,771,884 | -0.30(-0.65%) |
Jul 20, 2017 | 46.12 | 45.74 | 46.00 | 9,750,347 | +0.12(+0.25%) | |
Jul 19, 2017 | 45.40 | 45.98 | 45.31 | 45.89 | 14,796,615 | +0.49(+1.09%) |
Jul 18, 2017 | 45.29 | 45.62 | 45.13 | 45.39 | 15,677,835 | +0.01(+0.02%) |
Jul 17, 2017 | 45.26 | 45.51 | 45.20 | 45.38 | 8,996,387 | +0.06(+0.14%) |
Jul 14, 2017 | 45.06 | 45.40 | 45.06 | 45.32 | 11,018,126 | +0.19(+0.42%) |
Jul 13, 2017 | 45.31 | 45.42 | 45.04 | 45.13 | 13,343,168 | -0.09(-0.20%) |
Jul 12, 2017 | 44.83 | 45.25 | 44.78 | 45.22 | 16,133,801 | +0.51(+1.14%) |
Jul 11, 2017 | 44.40 | 44.72 | 44.29 | 44.71 | 10,878,630 | +0.23(+0.52%) |
Jul 10, 2017 | 44.16 | 44.66 | 44.12 | 44.48 | 11,266,069 | +0.24(+0.55%) |
Jul 07, 2017 | 43.77 | 44.31 | 43.77 | 44.23 | 12,148,761 | +0.45(+1.02%) |
Jul 06, 2017 | 44.14 | 44.30 | 43.71 | 43.79 | 16,077,440 | -0.55(-1.23%) |
Jul 05, 2017 | 44.64 | 44.84 | 44.29 | 44.33 | 17,599,718 | +0.09(+0.20%) |
Jul 03, 2017 | 44.86 | 44.93 | 44.21 | 44.24 | 12,141,910 | -0.70(-1.56%) |
Jun 30, 2017 | 44.98 | 45.28 | 44.90 | 44.94 | 14,666,601 | -0.05(-0.12%) |
Jun 29, 2017 | 45.50 | 45.61 | 44.80 | 45.00 | 15,538,908 | -0.60(-1.32%) |
Jun 28, 2017 | 45.78 | 45.79 | 45.54 | 45.60 | 17,829,582 | +0.11(+0.24%) |
Jun 27, 2017 | 45.49 | 46.12 | 45.28 | 45.49 | 19,943,878 | -0.10(-0.22%) |
Jun 26, 2017 | 45.70 | 46.34 | 45.51 | 45.59 | 32,859,736 | -0.08(-0.18%) |
Jun 23, 2017 | 45.03 | 46.46 | 44.88 | 45.67 | 47,764,000 | +0.58(+1.29%) |
Jun 22, 2017 | 46.46 | 44.96 | 45.09 | 70,493,936 | +3.56(+8.57%) | |
Jun 21, 2017 | 41.37 | 41.72 | 41.30 | 41.53 | 34,103,040 | +0.44(+1.07%) |
Jun 20, 2017 | 41.02 | 41.52 | 40.87 | 41.09 | 17,064,904 | +0.10(+0.24%) |
Jun 19, 2017 | 40.58 | 41.01 | 40.52 | 40.99 | 14,265,693 | +0.57(+1.42%) |
Jun 16, 2017 | 40.11 | 40.42 | 39.91 | 40.42 | 17,773,342 | +0.37(+0.92%) |
Jun 15, 2017 | 39.93 | 40.17 | 39.77 | 40.05 | 11,596,794 | -0.12(-0.29%) |
Jun 14, 2017 | 40.48 | 40.59 | 39.87 | 40.16 | 13,413,076 | -0.15(-0.38%) |
Jun 13, 2017 | 40.40 | 40.55 | 39.99 | 40.32 | 11,943,922 | +0.12(+0.29%) |
Jun 12, 2017 | 40.02 | 40.20 | 39.22 | 40.20 | 18,061,074 | -0.16(-0.40%) |
Jun 09, 2017 | 40.69 | 40.94 | 40.05 | 40.36 | 13,597,996 | -0.35(-0.86%) |
Jun 08, 2017 | 41.10 | 40.61 | 40.71 | 14,380,248 | +0.02(+0.04%) | |
Jun 07, 2017 | 40.89 | 40.92 | 40.46 | 40.69 | 8,577,892 | -0.19(-0.46%) |
Jun 06, 2017 | 40.99 | 41.09 | 40.87 | 40.88 | 8,311,074 | -0.28(-0.68%) |
Jun 05, 2017 | 40.95 | 41.23 | 40.94 | 41.16 | 9,613,951 | +0.23(+0.57%) |
Jun 02, 2017 | 41.12 | 41.29 | 40.77 | 40.93 | 13,158,654 | -0.12(-0.28%) |