Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 42.08 | 42.11 | 41.53 | 41.79 | 9,947,720 | -0.32(-0.77%) |
Aug 30, 2017 | 40.75 | 42.13 | 40.74 | 42.11 | 9,497,875 | +1.34(+3.29%) |
Aug 29, 2017 | 39.84 | 40.93 | 39.76 | 40.77 | 7,304,718 | +0.36(+0.89%) |
Aug 28, 2017 | 40.16 | 40.49 | 40.16 | 40.41 | 5,980,867 | +0.30(+0.74%) |
Aug 25, 2017 | 40.56 | 40.71 | 39.94 | 40.11 | 6,894,698 | -0.38(-0.94%) |
Aug 24, 2017 | 41.03 | 41.04 | 40.06 | 40.49 | 9,990,460 | -0.28(-0.68%) |
Aug 23, 2017 | 40.94 | 40.94 | 40.59 | 40.77 | 9,156,717 | -0.40(-0.97%) |
Aug 22, 2017 | 40.40 | 41.24 | 40.39 | 41.17 | 9,353,582 | +1.15(+2.87%) |
Aug 21, 2017 | 40.76 | 40.90 | 39.75 | 40.02 | 15,556,053 | -0.91(-2.23%) |
Aug 18, 2017 | 41.37 | 41.81 | 40.34 | 40.94 | 22,722,076 | +1.09(+2.74%) |
Aug 17, 2017 | 40.96 | 41.03 | 39.73 | 39.84 | 15,425,566 | -1.24(-3.01%) |
Aug 16, 2017 | 40.98 | 41.23 | 40.44 | 41.08 | 9,175,822 | +0.54(+1.32%) |
Aug 15, 2017 | 40.69 | 40.98 | 40.29 | 40.55 | 6,762,239 | +0.09(+0.23%) |
Aug 14, 2017 | 40.38 | 40.88 | 40.29 | 40.45 | 10,565,607 | +0.65(+1.63%) |
Aug 11, 2017 | 38.84 | 39.86 | 38.79 | 39.81 | 11,646,194 | +0.97(+2.50%) |
Aug 10, 2017 | 40.08 | 40.27 | 38.75 | 38.84 | 12,226,071 | -1.64(-4.06%) |
Aug 09, 2017 | 40.09 | 40.68 | 39.79 | 40.48 | 6,097,817 | -0.08(-0.20%) |
Aug 08, 2017 | 40.69 | 41.14 | 40.41 | 40.57 | 10,531,460 | -0.06(-0.14%) |
Aug 07, 2017 | 39.60 | 40.70 | 39.60 | 40.62 | 8,395,977 | +1.05(+2.66%) |
Aug 04, 2017 | 39.86 | 39.14 | 39.57 | 8,128,336 | +0.11(+0.28%) | |
Aug 03, 2017 | 39.46 | 39.84 | 39.10 | 39.46 | 12,417,980 | -0.03(-0.07%) |
Aug 02, 2017 | 40.98 | 41.06 | 39.28 | 39.48 | 16,911,078 | -1.27(-3.11%) |
Aug 01, 2017 | 41.02 | 41.39 | 40.67 | 40.75 | 10,218,907 | -0.19(-0.47%) |
Jul 31, 2017 | 41.98 | 42.02 | 40.67 | 40.94 | 12,033,148 | -0.87(-2.08%) |
Jul 28, 2017 | 42.41 | 42.51 | 41.50 | 41.81 | 10,372,161 | -0.73(-1.72%) |
Jul 27, 2017 | 43.89 | 43.98 | 41.86 | 42.54 | 18,425,724 | -1.30(-2.97%) |
Jul 26, 2017 | 43.07 | 43.86 | 42.99 | 43.85 | 9,912,819 | +0.97(+2.26%) |
Jul 25, 2017 | 43.09 | 43.12 | 42.37 | 42.88 | 7,867,257 | -0.35(-0.81%) |
Jul 24, 2017 | 43.13 | 43.45 | 43.02 | 43.23 | 9,193,823 | -0.03(-0.06%) |
Jul 21, 2017 | 43.23 | 43.39 | 42.72 | 43.25 | 8,159,239 | -0.41(-0.93%) |
Jul 20, 2017 | 43.74 | 42.86 | 43.66 | 9,502,868 | +0.06(+0.15%) | |
Jul 19, 2017 | 43.34 | 43.62 | 43.19 | 43.60 | 10,317,276 | +0.52(+1.20%) |
Jul 18, 2017 | 42.52 | 43.09 | 42.21 | 43.08 | 7,136,024 | +0.43(+1.02%) |
Jul 17, 2017 | 42.69 | 42.92 | 42.21 | 42.64 | 8,311,184 | +0.03(+0.06%) |
Jul 14, 2017 | 41.93 | 42.63 | 41.91 | 42.62 | 8,750,376 | +0.76(+1.81%) |
Jul 13, 2017 | 41.84 | 42.19 | 41.57 | 41.86 | 9,774,695 | +0.02(+0.04%) |
Jul 12, 2017 | 42.21 | 42.48 | 41.43 | 41.84 | 11,249,813 | -0.11(-0.26%) |
Jul 11, 2017 | 40.85 | 42.04 | 40.69 | 41.95 | 14,638,527 | +1.10(+2.69%) |
Jul 10, 2017 | 40.29 | 41.12 | 40.21 | 40.85 | 11,208,550 | +0.62(+1.54%) |
Jul 07, 2017 | 39.14 | 40.47 | 39.14 | 40.23 | 11,632,245 | +1.32(+3.40%) |
Jul 06, 2017 | 38.55 | 39.35 | 38.40 | 38.91 | 12,914,873 | -0.01(-0.02%) |
Jul 05, 2017 | 38.14 | 39.02 | 38.12 | 38.92 | 11,841,745 | +1.03(+2.71%) |
Jul 03, 2017 | 38.19 | 38.77 | 37.87 | 37.90 | 7,055,386 | -0.28(-0.73%) |
Jun 30, 2017 | 38.63 | 38.81 | 37.97 | 38.17 | 10,869,709 | -0.12(-0.31%) |
Jun 29, 2017 | 39.13 | 39.23 | 37.69 | 38.29 | 13,376,454 | -1.16(-2.93%) |
Jun 28, 2017 | 38.72 | 39.53 | 38.27 | 39.45 | 15,484,359 | +0.74(+1.91%) |
Jun 27, 2017 | 39.73 | 39.83 | 38.65 | 38.71 | 13,781,751 | -1.26(-3.14%) |
Jun 26, 2017 | 41.09 | 41.26 | 39.65 | 39.96 | 11,808,283 | -0.78(-1.91%) |
Jun 23, 2017 | 40.94 | 40.74 | 15,094,154 | +0.69(+1.73%) | ||
Jun 22, 2017 | 40.37 | 40.58 | 39.81 | 40.05 | 8,259,400 | -0.26(-0.64%) |
Jun 21, 2017 | 40.11 | 40.49 | 39.82 | 40.31 | 10,511,269 | +0.24(+0.60%) |
Jun 20, 2017 | 40.90 | 41.20 | 40.01 | 40.07 | 9,830,075 | -0.86(-2.10%) |
Jun 19, 2017 | 40.38 | 41.02 | 40.32 | 40.93 | 10,442,625 | +1.09(+2.74%) |
Jun 16, 2017 | 39.91 | 40.57 | 39.78 | 39.84 | 11,660,777 | -0.05(-0.12%) |
Jun 15, 2017 | 39.91 | 40.35 | 39.58 | 39.88 | 12,469,190 | -0.76(-1.86%) |
Jun 14, 2017 | 41.66 | 41.85 | 40.08 | 40.64 | 11,574,228 | -0.80(-1.94%) |
Jun 13, 2017 | 41.50 | 42.04 | 40.92 | 41.44 | 13,344,207 | +0.47(+1.15%) |
Jun 12, 2017 | 40.79 | 41.12 | 39.10 | 40.97 | 22,318,540 | -0.37(-0.89%) |
Jun 09, 2017 | 44.00 | 44.22 | 40.11 | 41.34 | 22,160,384 | -2.49(-5.67%) |
Jun 08, 2017 | 43.80 | 43.86 | 43.37 | 43.83 | 8,588,321 | +0.16(+0.36%) |
Jun 07, 2017 | 43.15 | 43.74 | 43.08 | 43.67 | 8,685,071 | +0.64(+1.48%) |
Jun 06, 2017 | 43.03 | 43.62 | 42.95 | 43.03 | 8,447,490 | -0.14(-0.32%) |
Jun 05, 2017 | 43.09 | 43.65 | 42.98 | 43.17 | 7,366,197 | -0.07(-0.17%) |
Jun 02, 2017 | 42.71 | 43.30 | 42.41 | 43.25 | 10,306,787 | +0.74(+1.74%) |