Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 41.97 | 42.17 | 41.86 | 42.03 | 30,658,602 | -0.24(-0.56%) |
Aug 30, 2017 | 42.35 | 42.58 | 42.14 | 42.27 | 13,882,913 | -0.05(-0.12%) |
Aug 29, 2017 | 42.14 | 42.38 | 42.08 | 42.32 | 13,014,598 | -0.17(-0.41%) |
Aug 28, 2017 | 42.75 | 42.81 | 42.32 | 42.49 | 15,097,978 | -0.12(-0.27%) |
Aug 25, 2017 | 43.02 | 43.26 | 42.60 | 42.61 | 18,600,708 | -0.32(-0.75%) |
Aug 24, 2017 | 42.95 | 43.23 | 42.82 | 42.93 | 15,000,566 | +0.11(+0.25%) |
Aug 23, 2017 | 42.65 | 43.19 | 42.63 | 42.82 | 12,174,640 | -0.16(-0.36%) |
Aug 22, 2017 | 42.75 | 43.02 | 42.73 | 42.98 | 15,775,910 | +0.33(+0.77%) |
Aug 21, 2017 | 42.58 | 42.72 | 42.30 | 42.65 | 16,407,738 | +0.12(+0.27%) |
Aug 18, 2017 | 42.49 | 42.91 | 42.28 | 42.53 | 20,815,610 | -0.10(-0.23%) |
Aug 17, 2017 | 43.18 | 43.32 | 42.62 | 42.63 | 20,431,096 | -0.73(-1.69%) |
Aug 16, 2017 | 43.63 | 43.79 | 43.17 | 43.36 | 13,638,890 | -0.13(-0.30%) |
Aug 15, 2017 | 43.78 | 43.91 | 43.48 | 43.49 | 13,399,139 | +0.01(+0.02%) |
Aug 14, 2017 | 43.10 | 43.69 | 43.07 | 43.49 | 19,822,214 | +0.74(+1.73%) |
Aug 11, 2017 | 42.65 | 42.97 | 42.58 | 42.75 | 17,879,674 | -0.01(-0.02%) |
Aug 10, 2017 | 43.12 | 43.39 | 42.73 | 42.75 | 22,325,014 | -0.69(-1.59%) |
Aug 09, 2017 | 43.02 | 43.46 | 42.91 | 43.44 | 17,778,584 | +0.07(+0.15%) |
Aug 08, 2017 | 43.06 | 43.86 | 42.98 | 43.38 | 30,227,690 | +0.14(+0.32%) |
Aug 07, 2017 | 43.40 | 43.58 | 43.15 | 43.24 | 27,550,710 | -0.25(-0.57%) |
Aug 04, 2017 | 44.17 | 44.19 | 42.72 | 43.49 | 54,272,348 | -0.46(-1.05%) |
Aug 03, 2017 | 44.03 | 44.16 | 43.90 | 43.95 | 23,542,394 | -0.18(-0.41%) |
Aug 02, 2017 | 44.06 | 44.41 | 43.99 | 44.13 | 23,599,718 | -0.06(-0.13%) |
Aug 01, 2017 | 44.31 | 44.44 | 44.00 | 44.19 | 23,682,240 | +0.11(+0.26%) |
Jul 31, 2017 | 43.65 | 44.30 | 43.63 | 44.07 | 24,941,206 | +0.52(+1.20%) |
Jul 28, 2017 | 44.37 | 44.59 | 43.45 | 43.55 | 39,888,776 | -1.15(-2.58%) |
Jul 27, 2017 | 44.82 | 44.90 | 44.44 | 44.70 | 21,238,532 | -0.16(-0.36%) |
Jul 26, 2017 | 45.20 | 45.21 | 44.78 | 44.86 | 24,095,556 | -0.12(-0.27%) |
Jul 25, 2017 | 44.94 | 45.27 | 44.86 | 44.99 | 24,684,146 | +0.65(+1.46%) |
Jul 24, 2017 | 44.20 | 44.45 | 44.15 | 44.34 | 22,629,920 | +0.08(+0.18%) |
Jul 21, 2017 | 44.47 | 44.63 | 44.20 | 44.26 | 21,277,466 | -0.58(-1.29%) |
Jul 20, 2017 | 45.19 | 44.68 | 44.84 | 18,510,184 | -0.05(-0.11%) | |
Jul 19, 2017 | 44.77 | 45.11 | 44.68 | 44.89 | 15,135,312 | +0.11(+0.26%) |
Jul 18, 2017 | 44.37 | 44.87 | 44.31 | 44.77 | 16,649,626 | +0.07(+0.16%) |
Jul 17, 2017 | 44.86 | 44.92 | 44.48 | 44.70 | 18,302,232 | -0.23(-0.51%) |
Jul 14, 2017 | 44.37 | 45.10 | 44.22 | 44.93 | 21,969,220 | -0.50(-1.10%) |
Jul 13, 2017 | 45.15 | 45.48 | 44.99 | 45.43 | 17,378,396 | +0.35(+0.78%) |
Jul 12, 2017 | 44.88 | 45.13 | 44.63 | 45.08 | 14,627,907 | +0.11(+0.24%) |
Jul 11, 2017 | 45.48 | 45.52 | 44.79 | 44.97 | 18,166,446 | -0.45(-0.99%) |
Jul 10, 2017 | 45.37 | 45.60 | 45.21 | 45.42 | 13,437,551 | -0.12(-0.27%) |
Jul 07, 2017 | 45.57 | 45.57 | 45.14 | 45.54 | 14,079,489 | +0.15(+0.32%) |
Jul 06, 2017 | 45.74 | 46.02 | 45.35 | 45.39 | 17,724,040 | -0.18(-0.39%) |
Jul 05, 2017 | 45.73 | 45.77 | 45.21 | 45.57 | 17,241,322 | +0.00(+0.00%) |
Jul 03, 2017 | 45.60 | 46.12 | 45.52 | 45.57 | 14,473,427 | +0.30(+0.67%) |
Jun 30, 2017 | 45.78 | 45.79 | 45.08 | 45.27 | 20,501,390 | -0.30(-0.66%) |
Jun 29, 2017 | 45.47 | 46.24 | 45.11 | 45.57 | 39,840,560 | +1.18(+2.67%) |
Jun 28, 2017 | 43.80 | 44.46 | 43.73 | 44.39 | 25,654,370 | +0.96(+2.20%) |
Jun 27, 2017 | 43.32 | 43.84 | 43.23 | 43.43 | 16,518,669 | +0.21(+0.49%) |
Jun 26, 2017 | 43.08 | 43.65 | 42.97 | 43.22 | 15,339,223 | +0.37(+0.86%) |
Jun 23, 2017 | 43.06 | 43.16 | 42.75 | 42.85 | 26,765,590 | -0.03(-0.08%) |
Jun 22, 2017 | 43.14 | 43.21 | 42.67 | 42.89 | 18,802,314 | -0.40(-0.92%) |
Jun 21, 2017 | 43.69 | 43.70 | 43.14 | 43.29 | 15,487,288 | -0.39(-0.90%) |
Jun 20, 2017 | 44.17 | 44.20 | 43.65 | 43.68 | 16,672,762 | -0.64(-1.44%) |
Jun 19, 2017 | 44.37 | 44.64 | 44.22 | 44.32 | 18,808,538 | +0.29(+0.65%) |
Jun 16, 2017 | 44.06 | 44.32 | 43.83 | 44.03 | 28,753,570 | -0.01(-0.02%) |
Jun 15, 2017 | 44.15 | 44.49 | 43.96 | 44.04 | 21,085,288 | -0.51(-1.16%) |
Jun 14, 2017 | 44.19 | 44.64 | 43.77 | 44.55 | 20,286,616 | +0.07(+0.15%) |
Jun 13, 2017 | 44.41 | 44.68 | 44.35 | 44.49 | 21,989,206 | +0.29(+0.67%) |
Jun 12, 2017 | 44.10 | 44.60 | 44.07 | 44.19 | 27,895,196 | +0.24(+0.54%) |
Jun 09, 2017 | 43.19 | 44.08 | 43.14 | 43.96 | 31,516,302 | +1.01(+2.36%) |
Jun 08, 2017 | 43.33 | 42.39 | 42.94 | 27,708,428 | +0.38(+0.90%) | |
Jun 07, 2017 | 42.36 | 42.74 | 42.24 | 42.56 | 20,834,270 | +0.23(+0.54%) |
Jun 06, 2017 | 41.93 | 42.51 | 41.86 | 42.33 | 18,221,398 | +0.07(+0.17%) |
Jun 05, 2017 | 42.25 | 42.63 | 42.21 | 42.26 | 16,723,461 | -0.07(-0.17%) |
Jun 02, 2017 | 42.22 | 42.68 | 42.10 | 42.33 | 23,838,990 | -0.22(-0.52%) |