Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 43.65 | 43.92 | 43.53 | 43.66 | 9,837,045 | +0.13(+0.29%) |
Aug 30, 2017 | 43.62 | 43.67 | 43.06 | 43.53 | 5,837,608 | +0.26(+0.60%) |
Aug 29, 2017 | 42.85 | 43.31 | 42.83 | 43.27 | 5,963,798 | +0.00(+0.00%) |
Aug 28, 2017 | 43.24 | 43.27 | 42.98 | 43.27 | 5,410,776 | +0.29(+0.68%) |
Aug 25, 2017 | 43.60 | 43.66 | 42.97 | 42.98 | 10,513,627 | -0.38(-0.88%) |
Aug 24, 2017 | 43.26 | 43.54 | 43.17 | 43.36 | 7,504,022 | +0.21(+0.50%) |
Aug 23, 2017 | 43.20 | 43.29 | 42.77 | 43.14 | 6,366,857 | -0.10(-0.23%) |
Aug 22, 2017 | 43.13 | 43.47 | 43.13 | 43.24 | 5,378,423 | +0.31(+0.71%) |
Aug 21, 2017 | 42.95 | 43.02 | 42.54 | 42.94 | 6,301,963 | +0.05(+0.12%) |
Aug 18, 2017 | 43.17 | 43.30 | 42.87 | 42.89 | 8,106,646 | -0.29(-0.67%) |
Aug 17, 2017 | 43.94 | 44.12 | 43.18 | 43.18 | 7,976,421 | -0.86(-1.95%) |
Aug 16, 2017 | 44.66 | 44.69 | 43.99 | 44.04 | 8,976,234 | -0.46(-1.04%) |
Aug 15, 2017 | 44.33 | 44.67 | 44.07 | 44.50 | 9,534,626 | +0.26(+0.60%) |
Aug 14, 2017 | 43.81 | 44.31 | 43.71 | 44.23 | 9,827,781 | +0.69(+1.57%) |
Aug 11, 2017 | 43.28 | 43.89 | 43.19 | 43.55 | 7,135,506 | +0.31(+0.73%) |
Aug 10, 2017 | 43.40 | 43.57 | 43.04 | 43.23 | 13,035,682 | -0.36(-0.81%) |
Aug 09, 2017 | 43.00 | 43.61 | 42.95 | 43.59 | 9,788,012 | +0.40(+0.92%) |
Aug 08, 2017 | 43.41 | 44.05 | 43.13 | 43.19 | 12,662,310 | -0.34(-0.78%) |
Aug 07, 2017 | 43.37 | 43.65 | 43.36 | 43.53 | 7,943,409 | +0.07(+0.15%) |
Aug 04, 2017 | 43.78 | 43.78 | 43.38 | 43.47 | 10,505,435 | -0.27(-0.62%) |
Aug 03, 2017 | 43.91 | 44.06 | 43.57 | 43.74 | 10,463,833 | -0.18(-0.41%) |
Aug 02, 2017 | 44.02 | 44.10 | 43.60 | 43.92 | 27,945,430 | -0.20(-0.45%) |
Aug 01, 2017 | 44.03 | 44.14 | 43.71 | 44.12 | 11,345,705 | +0.18(+0.41%) |
Jul 31, 2017 | 43.86 | 44.02 | 43.57 | 43.94 | 13,682,257 | +0.26(+0.59%) |
Jul 28, 2017 | 43.18 | 43.77 | 43.18 | 43.68 | 8,043,567 | +0.32(+0.74%) |
Jul 27, 2017 | 43.85 | 44.03 | 43.14 | 43.36 | 17,031,678 | -0.54(-1.22%) |
Jul 26, 2017 | 44.02 | 44.07 | 43.57 | 43.90 | 9,177,936 | -0.11(-0.24%) |
Jul 25, 2017 | 43.95 | 44.26 | 43.84 | 44.00 | 8,609,723 | +0.04(+0.09%) |
Jul 24, 2017 | 44.40 | 44.51 | 43.85 | 43.96 | 10,691,773 | -0.51(-1.15%) |
Jul 21, 2017 | 44.33 | 44.61 | 44.13 | 44.47 | 14,664,124 | -0.11(-0.24%) |
Jul 20, 2017 | 45.52 | 45.79 | 44.16 | 44.58 | 43,512,668 | -2.32(-4.95%) |
Jul 19, 2017 | 46.64 | 47.03 | 46.27 | 46.90 | 10,611,629 | +0.40(+0.87%) |
Jul 18, 2017 | 46.54 | 46.57 | 46.26 | 46.50 | 9,007,973 | -0.14(-0.30%) |
Jul 17, 2017 | 46.86 | 47.02 | 46.58 | 46.64 | 6,201,809 | -0.29(-0.62%) |
Jul 14, 2017 | 46.67 | 47.03 | 46.38 | 46.93 | 5,375,118 | +0.48(+1.03%) |
Jul 13, 2017 | 46.57 | 46.69 | 46.40 | 46.45 | 7,528,959 | +0.02(+0.05%) |
Jul 12, 2017 | 46.08 | 46.51 | 46.03 | 46.42 | 7,417,136 | +0.72(+1.57%) |
Jul 11, 2017 | 45.95 | 45.95 | 45.45 | 45.70 | 7,414,494 | -0.26(-0.56%) |
Jul 10, 2017 | 45.74 | 46.16 | 45.59 | 45.96 | 6,171,752 | +0.24(+0.52%) |
Jul 07, 2017 | 45.47 | 46.04 | 45.32 | 45.72 | 6,483,925 | +0.46(+1.02%) |
Jul 06, 2017 | 45.45 | 45.62 | 45.21 | 45.26 | 6,853,847 | -0.55(-1.19%) |
Jul 05, 2017 | 45.44 | 45.89 | 45.25 | 45.80 | 8,260,874 | +0.41(+0.91%) |
Jul 03, 2017 | 45.87 | 46.27 | 45.37 | 45.39 | 5,301,886 | -0.22(-0.49%) |
Jun 30, 2017 | 45.93 | 45.94 | 45.46 | 45.61 | 10,629,957 | +0.12(+0.25%) |
Jun 29, 2017 | 46.20 | 46.20 | 45.06 | 45.50 | 10,237,676 | -0.89(-1.92%) |
Jun 28, 2017 | 45.76 | 46.52 | 45.58 | 46.39 | 9,130,593 | +0.60(+1.32%) |
Jun 27, 2017 | 46.50 | 46.53 | 45.77 | 45.79 | 8,249,357 | -0.93(-2.00%) |
Jun 26, 2017 | 47.16 | 47.65 | 46.43 | 46.72 | 8,884,412 | -0.29(-0.61%) |
Jun 23, 2017 | 47.44 | 46.73 | 47.01 | 14,342,987 | +0.36(+0.78%) | |
Jun 22, 2017 | 46.46 | 46.87 | 46.31 | 46.65 | 6,730,836 | +0.12(+0.25%) |
Jun 21, 2017 | 46.91 | 46.95 | 46.36 | 46.53 | 10,077,896 | -0.38(-0.81%) |
Jun 20, 2017 | 47.46 | 47.59 | 46.68 | 46.91 | 9,903,819 | -0.68(-1.42%) |
Jun 19, 2017 | 47.05 | 47.63 | 47.01 | 47.59 | 8,675,415 | +0.65(+1.39%) |
Jun 16, 2017 | 47.07 | 47.08 | 46.55 | 46.94 | 17,620,994 | -0.09(-0.19%) |
Jun 15, 2017 | 46.61 | 47.22 | 46.59 | 47.03 | 6,557,343 | -0.07(-0.14%) |
Jun 14, 2017 | 47.66 | 47.89 | 46.81 | 47.09 | 8,157,794 | -0.44(-0.92%) |
Jun 13, 2017 | 47.87 | 47.96 | 47.50 | 47.53 | 8,609,154 | +0.04(+0.09%) |
Jun 12, 2017 | 46.69 | 47.64 | 46.65 | 47.49 | 12,087,882 | +0.36(+0.77%) |
Jun 09, 2017 | 48.22 | 48.31 | 46.87 | 47.13 | 16,494,165 | -0.88(-1.84%) |
Jun 08, 2017 | 47.72 | 48.03 | 47.59 | 48.01 | 12,496,055 | +0.49(+1.03%) |
Jun 07, 2017 | 48.16 | 48.31 | 47.19 | 47.52 | 12,258,508 | -0.55(-1.15%) |
Jun 06, 2017 | 48.41 | 48.66 | 48.06 | 48.08 | 9,529,249 | -0.55(-1.12%) |
Jun 05, 2017 | 48.32 | 48.78 | 48.31 | 48.62 | 9,637,373 | +0.23(+0.48%) |
Jun 02, 2017 | 48.65 | 48.70 | 48.20 | 48.39 | 11,546,680 | -0.03(-0.07%) |