Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 40.30 | 40.45 | 39.91 | 40.03 | 2,184,975 | -0.15(-0.38%) |
Aug 30, 2017 | 40.07 | 40.30 | 39.92 | 40.18 | 1,351,836 | +0.10(+0.25%) |
Aug 29, 2017 | 39.85 | 40.10 | 39.68 | 40.08 | 1,426,227 | +0.01(+0.02%) |
Aug 28, 2017 | 40.66 | 40.82 | 39.99 | 40.07 | 1,868,478 | -0.56(-1.38%) |
Aug 25, 2017 | 40.32 | 40.88 | 40.28 | 40.63 | 2,798,696 | +0.44(+1.10%) |
Aug 24, 2017 | 39.99 | 40.66 | 39.99 | 40.19 | 1,847,599 | +0.30(+0.75%) |
Aug 23, 2017 | 40.61 | 40.69 | 39.75 | 39.89 | 2,405,648 | -0.95(-2.33%) |
Aug 22, 2017 | 40.44 | 40.97 | 40.27 | 40.84 | 1,800,247 | +0.64(+1.59%) |
Aug 21, 2017 | 39.92 | 40.29 | 39.67 | 40.21 | 2,008,985 | +0.29(+0.73%) |
Aug 18, 2017 | 40.02 | 40.17 | 39.35 | 39.92 | 2,685,869 | -0.19(-0.47%) |
Aug 17, 2017 | 40.44 | 40.85 | 40.06 | 40.10 | 1,545,391 | -0.38(-0.95%) |
Aug 16, 2017 | 40.79 | 41.02 | 40.43 | 40.49 | 1,659,461 | -0.11(-0.27%) |
Aug 15, 2017 | 40.83 | 40.87 | 40.56 | 40.60 | 964,351 | -0.19(-0.46%) |
Aug 14, 2017 | 40.72 | 40.97 | 40.54 | 40.78 | 1,650,596 | +0.31(+0.76%) |
Aug 11, 2017 | 40.28 | 40.49 | 40.09 | 40.48 | 2,259,179 | +0.19(+0.46%) |
Aug 10, 2017 | 40.39 | 40.59 | 40.12 | 40.29 | 3,727,111 | -0.41(-1.00%) |
Aug 09, 2017 | 40.57 | 40.95 | 40.18 | 40.70 | 1,922,727 | -0.01(-0.02%) |
Aug 08, 2017 | 40.79 | 41.01 | 40.54 | 40.71 | 1,418,934 | -0.21(-0.52%) |
Aug 07, 2017 | 41.17 | 41.29 | 40.72 | 40.92 | 2,177,172 | -0.24(-0.58%) |
Aug 04, 2017 | 41.02 | 41.23 | 40.51 | 41.16 | 1,860,905 | +0.30(+0.73%) |
Aug 03, 2017 | 40.72 | 41.04 | 40.49 | 40.86 | 2,958,659 | +0.16(+0.40%) |
Aug 02, 2017 | 41.55 | 41.55 | 40.63 | 40.70 | 3,173,095 | -0.90(-2.17%) |
Aug 01, 2017 | 41.52 | 41.75 | 41.28 | 41.60 | 1,945,093 | +0.16(+0.39%) |
Jul 31, 2017 | 41.70 | 41.78 | 41.12 | 41.44 | 2,101,297 | -0.16(-0.39%) |
Jul 28, 2017 | 42.65 | 42.67 | 41.30 | 41.60 | 2,765,942 | -1.19(-2.79%) |
Jul 27, 2017 | 41.41 | 43.32 | 40.96 | 42.79 | 6,088,264 | +1.38(+3.33%) |
Jul 26, 2017 | 41.01 | 41.48 | 40.84 | 41.41 | 3,938,530 | +0.43(+1.04%) |
Jul 25, 2017 | 41.48 | 41.62 | 40.83 | 40.99 | 3,339,513 | -0.29(-0.70%) |
Jul 24, 2017 | 41.04 | 41.64 | 40.97 | 41.28 | 3,424,110 | +0.19(+0.46%) |
Jul 21, 2017 | 41.42 | 41.70 | 40.96 | 41.09 | 3,227,328 | -0.43(-1.05%) |
Jul 20, 2017 | 41.58 | 42.31 | 41.37 | 41.52 | 5,304,309 | +0.00(+0.00%) |
Jul 19, 2017 | 41.48 | 41.88 | 40.59 | 41.52 | 8,669,397 | -0.15(-0.37%) |
Jul 18, 2017 | 39.80 | 42.05 | 39.17 | 41.68 | 24,741,890 | -2.60(-5.87%) |
Jul 17, 2017 | 43.98 | 44.54 | 43.97 | 44.27 | 3,785,096 | +0.32(+0.74%) |
Jul 14, 2017 | 43.76 | 44.23 | 43.52 | 43.95 | 2,472,007 | +0.17(+0.39%) |
Jul 13, 2017 | 42.88 | 43.79 | 42.88 | 43.78 | 3,882,190 | +0.91(+2.13%) |
Jul 12, 2017 | 43.16 | 43.94 | 42.55 | 42.87 | 6,906,393 | -1.40(-3.15%) |
Jul 11, 2017 | 44.74 | 44.79 | 44.07 | 44.27 | 2,622,574 | -0.43(-0.95%) |
Jul 10, 2017 | 44.66 | 45.08 | 44.55 | 44.69 | 2,201,925 | -0.01(-0.02%) |
Jul 07, 2017 | 45.08 | 45.23 | 44.66 | 44.70 | 2,103,591 | -0.29(-0.64%) |
Jul 06, 2017 | 45.89 | 45.98 | 44.93 | 44.99 | 2,202,664 | -0.93(-2.02%) |
Jul 05, 2017 | 46.63 | 46.77 | 45.92 | 45.92 | 2,529,364 | -0.77(-1.64%) |
Jul 03, 2017 | 46.05 | 47.50 | 46.05 | 46.68 | 1,994,266 | +0.69(+1.50%) |
Jun 30, 2017 | 46.22 | 46.60 | 46.02 | 45.99 | 2,865,394 | -0.05(-0.11%) |
Jun 29, 2017 | 46.70 | 46.81 | 45.66 | 46.05 | 2,587,364 | -0.54(-1.15%) |
Jun 28, 2017 | 46.70 | 47.34 | 46.56 | 46.58 | 2,102,727 | +0.17(+0.37%) |
Jun 27, 2017 | 46.85 | 47.03 | 46.40 | 46.41 | 1,751,166 | -0.50(-1.07%) |
Jun 26, 2017 | 47.47 | 48.15 | 46.05 | 46.91 | 4,121,331 | -0.37(-0.79%) |
Jun 23, 2017 | 47.57 | 47.66 | 46.74 | 47.29 | 3,955,530 | -0.59(-1.23%) |
Jun 22, 2017 | 47.58 | 48.49 | 47.53 | 47.88 | 2,834,556 | +0.23(+0.48%) |
Jun 21, 2017 | 47.30 | 48.17 | 47.25 | 47.65 | 5,034,336 | +0.38(+0.81%) |
Jun 20, 2017 | 47.31 | 47.78 | 47.20 | 47.26 | 1,559,319 | +0.05(+0.11%) |
Jun 19, 2017 | 47.30 | 47.56 | 46.73 | 47.21 | 1,781,726 | -0.03(-0.07%) |
Jun 16, 2017 | 46.94 | 47.76 | 46.52 | 47.25 | 4,469,021 | +0.51(+1.09%) |
Jun 15, 2017 | 45.13 | 46.90 | 44.92 | 46.74 | 4,105,400 | +1.32(+2.91%) |
Jun 14, 2017 | 45.56 | 45.62 | 45.05 | 45.42 | 1,739,273 | -0.30(-0.65%) |
Jun 13, 2017 | 45.38 | 45.75 | 45.25 | 45.71 | 968,119 | +0.39(+0.86%) |
Jun 12, 2017 | 45.43 | 46.05 | 45.22 | 45.32 | 1,737,928 | -0.04(-0.09%) |
Jun 09, 2017 | 45.00 | 45.39 | 44.89 | 45.36 | 1,830,889 | +0.37(+0.81%) |
Jun 08, 2017 | 45.51 | 43.94 | 45.00 | 2,026,183 | +0.61(+1.38%) | |
Jun 07, 2017 | 44.53 | 44.56 | 44.25 | 44.39 | 1,753,069 | +0.05(+0.12%) |
Jun 06, 2017 | 45.11 | 45.11 | 44.10 | 44.33 | 2,117,009 | -1.16(-2.55%) |
Jun 05, 2017 | 45.25 | 45.73 | 45.19 | 45.49 | 1,395,068 | +0.16(+0.36%) |
Jun 02, 2017 | 45.28 | 45.68 | 45.04 | 45.33 | 1,160,735 | -0.06(-0.13%) |