Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 41.16 | 41.92 | 41.08 | 41.88 | 61,940,396 | +0.93(+2.27%) |
Aug 30, 2017 | 40.91 | 41.06 | 40.61 | 40.95 | 38,857,244 | +0.24(+0.59%) |
Aug 29, 2017 | 40.19 | 40.93 | 40.11 | 40.71 | 32,738,904 | -0.07(-0.16%) |
Aug 28, 2017 | 40.68 | 40.81 | 40.13 | 40.78 | 39,345,708 | +0.29(+0.71%) |
Aug 25, 2017 | 41.18 | 40.43 | 40.49 | 36,126,880 | -0.34(-0.84%) | |
Aug 24, 2017 | 41.30 | 41.35 | 40.57 | 40.83 | 47,475,672 | -0.15(-0.37%) |
Aug 23, 2017 | 39.85 | 41.09 | 39.76 | 40.98 | 58,569,244 | +0.80(+2.00%) |
Aug 22, 2017 | 39.67 | 40.24 | 39.48 | 40.18 | 45,511,040 | +0.88(+2.23%) |
Aug 21, 2017 | 40.13 | 40.24 | 38.87 | 39.30 | 63,107,148 | -0.58(-1.45%) |
Aug 18, 2017 | 40.42 | 40.59 | 39.43 | 39.89 | 60,858,648 | +0.01(+0.02%) |
Aug 17, 2017 | 40.70 | 40.87 | 39.86 | 39.88 | 53,102,604 | -0.91(-2.23%) |
Aug 16, 2017 | 41.39 | 41.62 | 40.46 | 40.79 | 60,328,016 | -0.45(-1.10%) |
Aug 15, 2017 | 41.64 | 41.90 | 40.91 | 41.24 | 77,350,472 | -0.35(-0.84%) |
Aug 14, 2017 | 39.43 | 41.62 | 39.32 | 41.59 | 129,393,224 | +3.07(+7.98%) |
Aug 11, 2017 | 38.81 | 39.27 | 37.76 | 38.52 | 151,557,856 | -2.17(-5.33%) |
Aug 10, 2017 | 42.52 | 42.64 | 40.58 | 40.69 | 133,721,624 | -1.82(-4.28%) |
Aug 09, 2017 | 41.60 | 42.53 | 41.41 | 42.51 | 53,618,300 | +0.45(+1.06%) |
Aug 08, 2017 | 42.95 | 43.11 | 41.67 | 42.06 | 76,286,920 | -0.51(-1.19%) |
Aug 07, 2017 | 41.59 | 42.57 | 41.49 | 42.56 | 72,548,432 | +1.27(+3.07%) |
Aug 04, 2017 | 41.34 | 42.00 | 41.12 | 41.30 | 59,632,764 | +0.18(+0.44%) |
Aug 03, 2017 | 40.59 | 41.15 | 40.42 | 41.12 | 44,777,628 | +0.52(+1.27%) |
Aug 02, 2017 | 40.93 | 40.97 | 39.83 | 40.60 | 48,396,744 | -0.02(-0.06%) |
Aug 01, 2017 | 40.04 | 40.64 | 39.76 | 40.62 | 43,632,344 | +0.49(+1.22%) |
Jul 31, 2017 | 40.73 | 41.10 | 39.67 | 40.13 | 56,627,524 | -0.46(-1.14%) |
Jul 28, 2017 | 39.59 | 40.84 | 39.34 | 40.60 | 51,965,292 | +0.65(+1.64%) |
Jul 27, 2017 | 41.56 | 41.67 | 38.92 | 39.94 | 79,196,776 | -1.36(-3.30%) |
Jul 26, 2017 | 41.41 | 41.97 | 40.96 | 41.31 | 64,792,964 | +0.47(+1.16%) |
Jul 25, 2017 | 40.98 | 40.84 | 50,180,668 | -0.20(-0.48%) | ||
Jul 24, 2017 | 41.59 | 41.68 | 40.93 | 41.03 | 65,997,308 | -0.48(-1.16%) |
Jul 21, 2017 | 41.16 | 41.81 | 41.02 | 41.52 | 65,629,116 | +0.15(+0.36%) |
Jul 20, 2017 | 41.37 | 40.52 | 41.37 | 70,771,832 | +0.59(+1.45%) | |
Jul 19, 2017 | 41.08 | 41.34 | 40.66 | 40.77 | 69,515,056 | -0.21(-0.52%) |
Jul 18, 2017 | 39.95 | 41.13 | 39.84 | 40.99 | 78,583,576 | +0.42(+1.04%) |
Jul 17, 2017 | 41.08 | 41.37 | 39.95 | 40.56 | 94,174,344 | -0.17(-0.42%) |
Jul 14, 2017 | 39.83 | 40.75 | 39.76 | 40.74 | 95,351,456 | +1.07(+2.69%) |
Jul 13, 2017 | 40.26 | 41.07 | 39.21 | 39.67 | 138,554,576 | -0.46(-1.16%) |
Jul 12, 2017 | 39.09 | 40.26 | 38.67 | 40.13 | 115,737,520 | +1.64(+4.25%) |
Jul 11, 2017 | 38.00 | 38.57 | 37.58 | 38.50 | 76,688,816 | +0.54(+1.42%) |
Jul 10, 2017 | 36.98 | 38.03 | 36.72 | 37.96 | 96,955,392 | +1.71(+4.73%) |
Jul 07, 2017 | 36.00 | 36.43 | 35.77 | 36.24 | 66,301,452 | +0.81(+2.29%) |
Jul 06, 2017 | 35.04 | 35.90 | 34.52 | 35.43 | 75,511,720 | +0.11(+0.30%) |
Jul 05, 2017 | 35.04 | 35.62 | 34.85 | 35.33 | 83,003,888 | +0.92(+2.67%) |
Jul 03, 2017 | 35.82 | 35.97 | 34.22 | 34.41 | 71,777,952 | -1.29(-3.62%) |
Jun 30, 2017 | 36.53 | 35.44 | 35.70 | 73,962,440 | -0.52(-1.45%) | |
Jun 29, 2017 | 37.19 | 37.22 | 35.58 | 36.23 | 107,702,200 | -1.25(-3.34%) |
Jun 28, 2017 | 36.88 | 37.52 | 36.00 | 37.48 | 100,653,328 | +1.28(+3.53%) |
Jun 27, 2017 | 37.40 | 37.49 | 36.14 | 36.20 | 101,108,648 | -1.38(-3.66%) |
Jun 26, 2017 | 38.32 | 38.68 | 36.63 | 37.58 | 107,688,352 | -0.41(-1.09%) |
Jun 23, 2017 | 37.84 | 37.99 | 110,195,488 | -1.12(-2.87%) | ||
Jun 22, 2017 | 39.47 | 39.60 | 38.87 | 39.11 | 47,468,412 | -0.27(-0.69%) |
Jun 21, 2017 | 39.07 | 39.42 | 38.45 | 39.38 | 68,975,000 | +0.59(+1.52%) |
Jun 20, 2017 | 39.28 | 39.94 | 38.75 | 38.80 | 110,842,888 | -0.06(-0.15%) |
Jun 19, 2017 | 37.89 | 38.90 | 37.85 | 38.85 | 78,657,608 | +1.41(+3.76%) |
Jun 16, 2017 | 37.73 | 38.21 | 37.10 | 37.45 | 93,631,560 | -0.19(-0.49%) |
Jun 15, 2017 | 36.29 | 37.93 | 36.18 | 37.63 | 97,497,456 | +0.16(+0.43%) |
Jun 14, 2017 | 37.42 | 38.05 | 36.67 | 37.47 | 119,780,048 | +0.08(+0.21%) |
Jun 13, 2017 | 38.13 | 38.22 | 35.97 | 37.39 | 169,233,840 | +0.35(+0.95%) |
Jun 12, 2017 | 36.03 | 37.47 | 35.10 | 37.04 | 171,744,112 | +0.09(+0.25%) |
Jun 09, 2017 | 40.69 | 41.61 | 35.25 | 36.95 | 373,827,360 | -2.55(-6.47%) |
Jun 08, 2017 | 37.90 | 39.51 | 37.49 | 39.50 | 117,228,224 | +2.67(+7.26%) |
Jun 07, 2017 | 36.63 | 37.02 | 36.48 | 36.83 | 61,998,856 | +0.44(+1.21%) |
Jun 06, 2017 | 36.51 | 36.97 | 36.25 | 36.39 | 76,796,120 | -0.17(-0.45%) |
Jun 05, 2017 | 35.31 | 36.68 | 35.20 | 36.55 | 82,724,856 | +1.08(+3.04%) |
Jun 02, 2017 | 35.62 | 35.88 | 35.42 | 35.47 | 49,344,288 | -0.18(-0.50%) |