Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 45.21 | 45.81 | 45.12 | 45.41 | 7,225,829 | +0.17(+0.39%) |
Aug 30, 2017 | 45.45 | 45.67 | 45.10 | 45.24 | 4,196,022 | -0.19(-0.42%) |
Aug 29, 2017 | 45.13 | 45.69 | 45.01 | 45.43 | 5,220,011 | +0.09(+0.20%) |
Aug 28, 2017 | 45.49 | 45.69 | 45.03 | 45.34 | 7,646,810 | -0.47(-1.04%) |
Aug 25, 2017 | 45.31 | 46.14 | 45.01 | 45.81 | 8,381,059 | +0.67(+1.48%) |
Aug 24, 2017 | 47.61 | 48.00 | 44.89 | 45.15 | 19,014,388 | -1.87(-3.99%) |
Aug 23, 2017 | 46.97 | 47.38 | 46.77 | 47.02 | 5,099,567 | -0.07(-0.14%) |
Aug 22, 2017 | 47.24 | 47.40 | 46.85 | 47.09 | 9,569,265 | -0.02(-0.04%) |
Aug 21, 2017 | 46.52 | 47.57 | 46.31 | 47.10 | 13,933,542 | +0.76(+1.64%) |
Aug 18, 2017 | 46.56 | 46.94 | 46.35 | 46.35 | 5,689,676 | -0.39(-0.84%) |
Aug 17, 2017 | 47.08 | 47.52 | 46.15 | 46.74 | 18,337,902 | -0.16(-0.34%) |
Aug 16, 2017 | 47.47 | 47.47 | 45.36 | 46.90 | 26,486,964 | +1.63(+3.61%) |
Aug 15, 2017 | 46.41 | 46.45 | 45.18 | 45.26 | 11,340,989 | -1.20(-2.58%) |
Aug 14, 2017 | 46.14 | 46.68 | 46.14 | 46.46 | 6,933,207 | +0.63(+1.38%) |
Aug 11, 2017 | 45.57 | 46.05 | 45.39 | 45.83 | 7,313,243 | +0.01(+0.02%) |
Aug 10, 2017 | 47.21 | 47.21 | 45.68 | 45.82 | 13,178,424 | -1.84(-3.85%) |
Aug 09, 2017 | 48.23 | 48.24 | 47.25 | 47.66 | 7,751,867 | -0.72(-1.48%) |
Aug 08, 2017 | 47.77 | 48.76 | 47.77 | 48.37 | 9,871,153 | +0.71(+1.49%) |
Aug 07, 2017 | 47.74 | 47.42 | 47.67 | 4,740,725 | +0.25(+0.52%) | |
Aug 04, 2017 | 47.09 | 47.48 | 47.07 | 47.42 | 5,418,983 | +0.44(+0.95%) |
Aug 03, 2017 | 46.91 | 47.25 | 46.43 | 46.97 | 6,461,648 | +0.20(+0.42%) |
Aug 02, 2017 | 46.76 | 47.04 | 46.46 | 46.78 | 4,464,883 | -0.05(-0.11%) |
Aug 01, 2017 | 46.60 | 46.84 | 46.23 | 46.83 | 4,892,287 | +0.16(+0.34%) |
Jul 31, 2017 | 46.40 | 46.74 | 46.04 | 46.67 | 6,875,849 | +0.46(+1.00%) |
Jul 28, 2017 | 46.12 | 46.41 | 45.82 | 46.21 | 6,522,996 | +0.05(+0.11%) |
Jul 27, 2017 | 45.26 | 46.17 | 44.91 | 46.16 | 5,450,950 | +0.90(+1.98%) |
Jul 26, 2017 | 45.34 | 45.43 | 44.69 | 45.26 | 4,132,617 | -0.12(-0.25%) |
Jul 25, 2017 | 44.64 | 45.76 | 44.63 | 45.38 | 5,471,920 | +0.86(+1.94%) |
Jul 24, 2017 | 45.01 | 45.18 | 44.49 | 44.51 | 6,832,849 | -0.65(-1.44%) |
Jul 21, 2017 | 44.93 | 45.30 | 44.62 | 45.16 | 7,717,126 | +0.21(+0.48%) |
Jul 20, 2017 | 44.60 | 45.24 | 44.45 | 44.95 | 8,094,190 | +0.40(+0.89%) |
Jul 19, 2017 | 44.31 | 44.64 | 44.08 | 44.55 | 4,801,433 | +0.30(+0.69%) |
Jul 18, 2017 | 44.13 | 44.45 | 43.86 | 44.25 | 5,495,033 | +0.00(+0.00%) |
Jul 17, 2017 | 43.84 | 44.61 | 43.83 | 44.25 | 15,163,660 | +0.41(+0.94%) |
Jul 14, 2017 | 44.04 | 44.09 | 43.70 | 43.84 | 7,078,170 | -0.07(-0.15%) |
Jul 13, 2017 | 43.03 | 44.23 | 42.85 | 43.90 | 28,188,032 | +2.01(+4.80%) |
Jul 12, 2017 | 41.57 | 42.13 | 41.57 | 41.89 | 5,442,499 | +0.38(+0.91%) |
Jul 11, 2017 | 41.37 | 41.82 | 41.33 | 41.51 | 5,578,758 | +0.19(+0.46%) |
Jul 10, 2017 | 42.12 | 42.14 | 41.21 | 41.33 | 7,916,338 | -0.73(-1.74%) |
Jul 07, 2017 | 42.40 | 42.60 | 41.75 | 42.06 | 5,928,553 | -0.30(-0.72%) |
Jul 06, 2017 | 42.82 | 42.89 | 42.31 | 42.36 | 4,508,161 | -0.59(-1.38%) |
Jul 05, 2017 | 43.52 | 43.80 | 42.75 | 42.96 | 4,809,396 | -0.40(-0.93%) |
Jul 03, 2017 | 43.26 | 43.55 | 43.10 | 43.36 | 3,388,917 | +0.30(+0.69%) |
Jun 30, 2017 | 43.03 | 43.18 | 42.75 | 43.06 | 4,867,189 | +0.16(+0.38%) |
Jun 29, 2017 | 43.03 | 43.34 | 42.61 | 42.90 | 5,662,068 | +0.02(+0.06%) |
Jun 28, 2017 | 42.93 | 43.39 | 42.74 | 42.87 | 7,465,548 | -0.01(-0.02%) |
Jun 27, 2017 | 42.34 | 43.10 | 42.30 | 42.88 | 8,101,090 | +0.49(+1.15%) |
Jun 26, 2017 | 41.86 | 42.54 | 41.81 | 42.40 | 7,048,784 | +0.59(+1.42%) |
Jun 23, 2017 | 41.67 | 41.93 | 41.49 | 41.80 | 7,597,260 | +0.11(+0.26%) |
Jun 22, 2017 | 41.68 | 41.97 | 41.22 | 41.70 | 8,190,615 | +0.09(+0.22%) |
Jun 21, 2017 | 41.97 | 42.65 | 41.54 | 41.61 | 12,137,690 | -0.32(-0.77%) |
Jun 20, 2017 | 42.67 | 42.72 | 41.93 | 41.93 | 10,679,957 | -0.66(-1.55%) |
Jun 19, 2017 | 43.54 | 43.57 | 41.70 | 42.59 | 17,906,984 | -0.74(-1.71%) |
Jun 16, 2017 | 42.35 | 43.33 | 39.99 | 43.33 | 60,096,076 | -2.35(-5.14%) |
Jun 15, 2017 | 46.93 | 47.56 | 45.56 | 45.67 | 12,782,248 | -1.98(-4.15%) |
Jun 14, 2017 | 47.35 | 47.73 | 46.80 | 47.65 | 5,266,396 | +0.40(+0.84%) |
Jun 13, 2017 | 47.52 | 47.63 | 46.74 | 47.25 | 7,221,799 | -0.40(-0.85%) |
Jun 12, 2017 | 47.02 | 48.15 | 47.02 | 47.66 | 14,160,154 | +0.80(+1.70%) |
Jun 09, 2017 | 45.26 | 47.00 | 45.07 | 46.86 | 9,579,594 | +1.87(+4.16%) |
Jun 08, 2017 | 45.44 | 44.90 | 44.99 | 7,002,819 | +0.13(+0.29%) | |
Jun 07, 2017 | 45.05 | 45.15 | 44.69 | 44.86 | 6,955,090 | -0.09(-0.20%) |
Jun 06, 2017 | 45.51 | 45.52 | 44.73 | 44.95 | 7,765,325 | -0.86(-1.89%) |
Jun 05, 2017 | 45.76 | 45.85 | 45.24 | 45.81 | 5,144,593 | +0.09(+0.20%) |
Jun 02, 2017 | 45.76 | 45.95 | 45.48 | 45.72 | 5,446,172 | -0.12(-0.25%) |