Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 41.15 | 41.92 | 41.08 | 41.88 | 61,942,484 | +0.93(+2.27%) |
Aug 30, 2017 | 40.91 | 41.06 | 40.60 | 40.95 | 38,858,556 | +0.24(+0.59%) |
Aug 29, 2017 | 40.19 | 40.93 | 40.11 | 40.71 | 32,740,008 | -0.07(-0.16%) |
Aug 28, 2017 | 40.68 | 40.81 | 40.12 | 40.78 | 39,347,036 | +0.29(+0.71%) |
Aug 25, 2017 | 41.17 | 40.43 | 40.49 | 36,128,100 | -0.34(-0.84%) | |
Aug 24, 2017 | 41.30 | 41.35 | 40.57 | 40.83 | 47,477,276 | -0.15(-0.37%) |
Aug 23, 2017 | 39.84 | 41.09 | 39.76 | 40.98 | 58,571,220 | +0.80(+2.00%) |
Aug 22, 2017 | 39.67 | 40.24 | 39.48 | 40.18 | 45,512,576 | +0.88(+2.23%) |
Aug 21, 2017 | 40.13 | 40.24 | 38.87 | 39.30 | 63,109,276 | -0.58(-1.46%) |
Aug 18, 2017 | 40.42 | 40.59 | 39.42 | 39.88 | 60,860,700 | +0.01(+0.02%) |
Aug 17, 2017 | 40.70 | 40.87 | 39.85 | 39.88 | 53,104,396 | -0.91(-2.23%) |
Aug 16, 2017 | 41.39 | 41.62 | 40.46 | 40.79 | 60,330,052 | -0.45(-1.10%) |
Aug 15, 2017 | 41.64 | 41.90 | 40.91 | 41.24 | 77,353,088 | -0.35(-0.84%) |
Aug 14, 2017 | 39.43 | 41.62 | 39.32 | 41.59 | 129,397,584 | +3.07(+7.98%) |
Aug 11, 2017 | 38.81 | 39.27 | 37.76 | 38.52 | 151,562,960 | -2.17(-5.33%) |
Aug 10, 2017 | 42.52 | 42.64 | 40.58 | 40.68 | 133,726,136 | -1.82(-4.28%) |
Aug 09, 2017 | 41.60 | 42.53 | 41.41 | 42.50 | 53,620,108 | +0.45(+1.06%) |
Aug 08, 2017 | 42.94 | 43.11 | 41.66 | 42.06 | 76,289,488 | -0.51(-1.19%) |
Aug 07, 2017 | 41.59 | 42.57 | 41.49 | 42.56 | 72,550,880 | +1.27(+3.07%) |
Aug 04, 2017 | 41.34 | 42.00 | 41.12 | 41.29 | 59,634,772 | +0.18(+0.44%) |
Aug 03, 2017 | 40.59 | 41.15 | 40.42 | 41.11 | 44,779,140 | +0.52(+1.27%) |
Aug 02, 2017 | 40.93 | 40.97 | 39.83 | 40.60 | 48,398,376 | -0.02(-0.06%) |
Aug 01, 2017 | 40.04 | 40.64 | 39.76 | 40.62 | 43,633,816 | +0.49(+1.22%) |
Jul 31, 2017 | 40.73 | 41.09 | 39.67 | 40.13 | 56,629,436 | -0.46(-1.14%) |
Jul 28, 2017 | 39.59 | 40.84 | 39.34 | 40.60 | 51,967,044 | +0.65(+1.64%) |
Jul 27, 2017 | 41.56 | 41.67 | 38.92 | 39.94 | 79,199,448 | -1.36(-3.30%) |
Jul 26, 2017 | 41.41 | 41.97 | 40.96 | 41.31 | 64,795,148 | +0.47(+1.16%) |
Jul 25, 2017 | 40.98 | 40.83 | 50,182,360 | -0.20(-0.48%) | ||
Jul 24, 2017 | 41.59 | 41.68 | 40.93 | 41.03 | 65,999,536 | -0.48(-1.16%) |
Jul 21, 2017 | 41.16 | 41.81 | 41.02 | 41.51 | 65,631,328 | +0.15(+0.36%) |
Jul 20, 2017 | 41.37 | 40.51 | 41.37 | 70,774,216 | +0.59(+1.45%) | |
Jul 19, 2017 | 41.08 | 41.34 | 40.66 | 40.77 | 69,517,400 | -0.21(-0.52%) |
Jul 18, 2017 | 39.95 | 41.13 | 39.83 | 40.99 | 78,586,224 | +0.42(+1.04%) |
Jul 17, 2017 | 41.08 | 41.37 | 39.95 | 40.56 | 94,177,520 | -0.17(-0.42%) |
Jul 14, 2017 | 39.83 | 40.75 | 39.76 | 40.74 | 95,354,672 | +1.07(+2.69%) |
Jul 13, 2017 | 40.25 | 41.07 | 39.20 | 39.67 | 138,559,248 | -0.46(-1.16%) |
Jul 12, 2017 | 39.09 | 40.25 | 38.66 | 40.13 | 115,741,424 | +1.64(+4.25%) |
Jul 11, 2017 | 37.99 | 38.57 | 37.57 | 38.50 | 76,691,408 | +0.54(+1.42%) |
Jul 10, 2017 | 36.98 | 38.03 | 36.72 | 37.96 | 96,958,656 | +1.71(+4.73%) |
Jul 07, 2017 | 36.00 | 36.43 | 35.77 | 36.24 | 66,303,688 | +0.81(+2.29%) |
Jul 06, 2017 | 35.04 | 35.90 | 34.52 | 35.43 | 75,514,272 | +0.11(+0.30%) |
Jul 05, 2017 | 35.04 | 35.62 | 34.85 | 35.33 | 83,006,688 | +0.92(+2.67%) |
Jul 03, 2017 | 35.82 | 35.97 | 34.22 | 34.41 | 71,780,376 | -1.29(-3.62%) |
Jun 30, 2017 | 36.53 | 35.44 | 35.70 | 73,964,936 | -0.52(-1.45%) | |
Jun 29, 2017 | 37.19 | 37.22 | 35.58 | 36.22 | 107,705,832 | -1.25(-3.34%) |
Jun 28, 2017 | 36.88 | 37.52 | 36.00 | 37.48 | 100,656,720 | +1.28(+3.53%) |
Jun 27, 2017 | 37.40 | 37.49 | 36.14 | 36.20 | 101,112,056 | -1.38(-3.66%) |
Jun 26, 2017 | 38.32 | 38.67 | 36.63 | 37.57 | 107,691,984 | -0.41(-1.09%) |
Jun 23, 2017 | 37.84 | 37.99 | 110,199,208 | -1.12(-2.87%) | ||
Jun 22, 2017 | 39.46 | 39.60 | 38.87 | 39.11 | 47,470,012 | -0.27(-0.69%) |
Jun 21, 2017 | 39.07 | 39.41 | 38.45 | 39.38 | 68,977,328 | +0.59(+1.52%) |
Jun 20, 2017 | 39.27 | 39.94 | 38.75 | 38.79 | 110,846,624 | -0.06(-0.15%) |
Jun 19, 2017 | 37.89 | 38.90 | 37.85 | 38.85 | 78,660,264 | +1.41(+3.76%) |
Jun 16, 2017 | 37.73 | 38.20 | 37.10 | 37.44 | 93,634,720 | -0.19(-0.49%) |
Jun 15, 2017 | 36.29 | 37.93 | 36.18 | 37.63 | 97,500,744 | +0.16(+0.43%) |
Jun 14, 2017 | 37.42 | 38.05 | 36.67 | 37.47 | 119,784,088 | +0.08(+0.21%) |
Jun 13, 2017 | 38.13 | 38.22 | 35.97 | 37.39 | 169,239,552 | +0.35(+0.95%) |
Jun 12, 2017 | 36.03 | 37.46 | 35.10 | 37.04 | 171,749,904 | +0.09(+0.25%) |
Jun 09, 2017 | 40.68 | 41.61 | 35.25 | 36.95 | 373,839,968 | -2.55(-6.46%) |
Jun 08, 2017 | 37.90 | 39.51 | 37.49 | 39.50 | 117,232,184 | +2.67(+7.26%) |
Jun 07, 2017 | 36.63 | 37.01 | 36.48 | 36.83 | 62,000,948 | +0.44(+1.21%) |
Jun 06, 2017 | 36.51 | 36.97 | 36.25 | 36.39 | 76,798,712 | -0.17(-0.45%) |
Jun 05, 2017 | 35.31 | 36.68 | 35.19 | 36.55 | 82,727,648 | +1.08(+3.04%) |
Jun 02, 2017 | 35.62 | 35.88 | 35.41 | 35.47 | 49,345,952 | -0.18(-0.50%) |