Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 41.70 | 41.85 | 41.60 | 41.83 | 3,133,826 | +0.24(+0.58%) |
Aug 30, 2017 | 41.60 | 41.66 | 41.53 | 41.59 | 2,196,725 | -0.11(-0.26%) |
Aug 29, 2017 | 41.55 | 41.80 | 41.55 | 41.70 | 18,431,352 | -0.29(-0.69%) |
Aug 28, 2017 | 42.02 | 42.03 | 41.92 | 41.99 | 4,469,142 | +0.00(+0.00%) |
Aug 25, 2017 | 41.75 | 42.10 | 41.74 | 41.99 | 7,014,349 | +0.37(+0.89%) |
Aug 24, 2017 | 41.81 | 41.83 | 41.62 | 41.62 | 8,958,998 | -0.12(-0.28%) |
Aug 23, 2017 | 41.63 | 41.75 | 41.58 | 41.73 | 4,095,809 | +0.01(+0.01%) |
Aug 22, 2017 | 41.55 | 41.73 | 41.52 | 41.73 | 1,831,508 | +0.28(+0.68%) |
Aug 21, 2017 | 41.40 | 41.54 | 41.29 | 41.45 | 2,329,849 | -0.04(-0.10%) |
Aug 18, 2017 | 41.35 | 41.59 | 41.26 | 41.49 | 4,569,276 | +0.15(+0.35%) |
Aug 17, 2017 | 41.69 | 41.77 | 41.33 | 41.34 | 3,615,602 | -0.55(-1.30%) |
Aug 16, 2017 | 41.78 | 41.97 | 41.75 | 41.89 | 7,583,657 | +0.24(+0.58%) |
Aug 15, 2017 | 41.63 | 41.70 | 41.44 | 41.65 | 4,450,200 | +0.00(+0.00%) |
Aug 14, 2017 | 41.61 | 41.74 | 41.59 | 41.65 | 2,457,709 | +0.45(+1.09%) |
Aug 11, 2017 | 41.24 | 41.33 | 41.09 | 41.20 | 7,108,935 | -0.03(-0.07%) |
Aug 10, 2017 | 41.47 | 41.48 | 41.19 | 41.23 | 4,907,371 | -0.62(-1.49%) |
Aug 09, 2017 | 41.52 | 41.86 | 41.49 | 41.85 | 7,131,224 | -0.18(-0.42%) |
Aug 08, 2017 | 42.22 | 42.31 | 41.97 | 42.03 | 8,474,849 | -0.23(-0.54%) |
Aug 07, 2017 | 42.21 | 42.27 | 42.20 | 42.26 | 3,942,594 | +0.01(+0.02%) |
Aug 04, 2017 | 42.30 | 42.35 | 42.10 | 42.25 | 3,133,355 | +0.19(+0.45%) |
Aug 03, 2017 | 42.02 | 42.18 | 41.98 | 42.06 | 3,326,631 | +0.10(+0.24%) |
Aug 02, 2017 | 41.99 | 42.06 | 41.83 | 41.96 | 3,097,082 | +0.04(+0.10%) |
Aug 01, 2017 | 41.96 | 42.08 | 41.88 | 41.92 | 6,178,561 | +0.29(+0.70%) |
Jul 31, 2017 | 41.65 | 41.71 | 41.49 | 41.63 | 9,811,866 | +0.00(+0.00%) |
Jul 28, 2017 | 41.45 | 41.64 | 41.42 | 41.63 | 5,237,299 | +0.05(+0.11%) |
Jul 27, 2017 | 41.77 | 41.77 | 41.42 | 41.59 | 5,292,432 | -0.10(-0.25%) |
Jul 26, 2017 | 41.54 | 41.78 | 41.43 | 41.69 | 12,686,326 | +0.35(+0.85%) |
Jul 25, 2017 | 41.58 | 41.63 | 41.31 | 41.34 | 5,416,349 | +0.12(+0.28%) |
Jul 24, 2017 | 41.17 | 41.26 | 41.05 | 41.23 | 4,846,750 | -0.12(-0.28%) |
Jul 21, 2017 | 41.28 | 41.34 | 41.04 | 41.34 | 3,265,225 | -0.32(-0.77%) |
Jul 20, 2017 | 41.65 | 41.69 | 41.51 | 41.66 | 6,949,993 | +0.24(+0.58%) |
Jul 19, 2017 | 41.28 | 41.42 | 41.25 | 41.42 | 2,382,712 | +0.12(+0.29%) |
Jul 18, 2017 | 41.29 | 41.35 | 41.21 | 41.30 | 8,907,172 | -0.06(-0.15%) |
Jul 17, 2017 | 41.39 | 41.39 | 41.29 | 41.36 | 5,019,183 | -0.11(-0.27%) |
Jul 14, 2017 | 41.25 | 41.51 | 41.16 | 41.47 | 4,157,641 | +0.27(+0.66%) |
Jul 13, 2017 | 41.10 | 41.22 | 41.03 | 41.20 | 4,701,631 | +0.16(+0.39%) |
Jul 12, 2017 | 41.01 | 41.09 | 40.97 | 41.04 | 8,106,014 | +0.26(+0.64%) |
Jul 11, 2017 | 40.49 | 40.79 | 40.42 | 40.78 | 6,270,831 | +0.22(+0.54%) |
Jul 10, 2017 | 40.38 | 40.60 | 40.37 | 40.56 | 5,597,375 | +0.13(+0.32%) |
Jul 07, 2017 | 40.28 | 40.47 | 40.18 | 40.43 | 5,823,239 | +0.12(+0.30%) |
Jul 06, 2017 | 40.17 | 40.47 | 40.12 | 40.31 | 5,621,645 | -0.10(-0.25%) |
Jul 05, 2017 | 40.28 | 40.41 | 40.20 | 40.41 | 6,310,471 | +0.04(+0.10%) |
Jul 03, 2017 | 40.41 | 40.50 | 40.35 | 40.37 | 1,736,248 | +0.04(+0.11%) |
Jun 30, 2017 | 40.50 | 40.50 | 40.03 | 40.33 | 10,101,340 | -0.06(-0.16%) |
Jun 29, 2017 | 40.75 | 40.76 | 40.21 | 40.39 | 7,222,724 | -0.64(-1.56%) |
Jun 28, 2017 | 40.82 | 41.07 | 40.76 | 41.03 | 6,611,745 | +0.42(+1.03%) |
Jun 27, 2017 | 40.68 | 40.80 | 40.52 | 40.61 | 5,681,792 | +0.08(+0.19%) |
Jun 26, 2017 | 40.84 | 40.86 | 40.52 | 40.53 | 2,512,908 | +0.14(+0.36%) |
Jun 23, 2017 | 40.33 | 40.53 | 40.24 | 40.39 | 7,326,446 | +0.05(+0.12%) |
Jun 22, 2017 | 40.39 | 40.49 | 40.30 | 40.34 | 4,327,984 | -0.11(-0.27%) |
Jun 21, 2017 | 40.34 | 40.50 | 40.30 | 40.45 | 7,549,102 | +0.05(+0.12%) |
Jun 20, 2017 | 40.78 | 40.79 | 40.34 | 40.40 | 7,219,748 | -1.11(-2.67%) |
Jun 19, 2017 | 41.53 | 41.59 | 41.43 | 41.51 | 8,159,594 | +0.26(+0.63%) |
Jun 16, 2017 | 41.04 | 41.28 | 40.98 | 41.25 | 4,095,914 | +0.43(+1.05%) |
Jun 15, 2017 | 40.61 | 40.84 | 40.55 | 40.82 | 6,655,505 | -0.59(-1.41%) |
Jun 14, 2017 | 41.73 | 41.74 | 41.22 | 41.41 | 6,205,141 | -0.03(-0.08%) |
Jun 13, 2017 | 41.37 | 41.48 | 41.27 | 41.44 | 9,192,938 | +0.34(+0.84%) |
Jun 12, 2017 | 41.21 | 41.23 | 40.99 | 41.09 | 5,269,322 | -0.32(-0.77%) |
Jun 09, 2017 | 41.41 | 41.53 | 41.23 | 41.41 | 8,795,731 | -0.02(-0.06%) |
Jun 08, 2017 | 41.30 | 41.44 | 41.24 | 41.44 | 8,012,205 | -0.07(-0.17%) |
Jun 07, 2017 | 41.56 | 41.66 | 41.26 | 41.51 | 7,672,225 | +0.09(+0.22%) |
Jun 06, 2017 | 41.36 | 41.51 | 41.35 | 41.42 | 7,646,873 | -0.22(-0.53%) |
Jun 05, 2017 | 41.57 | 41.70 | 41.53 | 41.64 | 2,862,773 | -0.31(-0.74%) |
Jun 02, 2017 | 41.85 | 41.98 | 41.74 | 41.95 | 4,055,263 | +0.45(+1.08%) |