Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 39.62 | 40.07 | 39.23 | 39.68 | 4,553,607 | +0.40(+1.01%) |
Aug 30, 2017 | 39.10 | 39.52 | 38.81 | 39.28 | 3,138,727 | -0.18(-0.47%) |
Aug 29, 2017 | 39.73 | 39.76 | 38.74 | 39.46 | 5,591,228 | -0.54(-1.36%) |
Aug 28, 2017 | 40.93 | 41.14 | 39.47 | 40.01 | 4,457,538 | -1.06(-2.57%) |
Aug 25, 2017 | 41.53 | 41.66 | 40.99 | 41.06 | 3,149,813 | -0.28(-0.68%) |
Aug 24, 2017 | 41.43 | 41.56 | 41.17 | 41.35 | 4,041,274 | -0.32(-0.77%) |
Aug 23, 2017 | 40.87 | 42.11 | 40.71 | 41.66 | 3,509,267 | +0.69(+1.68%) |
Aug 22, 2017 | 40.92 | 41.08 | 40.73 | 40.98 | 3,660,016 | +0.21(+0.52%) |
Aug 21, 2017 | 40.69 | 41.17 | 40.42 | 40.76 | 3,793,126 | -0.12(-0.28%) |
Aug 18, 2017 | 40.35 | 41.14 | 39.96 | 40.88 | 5,405,968 | +0.44(+1.08%) |
Aug 17, 2017 | 41.00 | 41.37 | 40.37 | 40.44 | 5,919,029 | -0.79(-1.90%) |
Aug 16, 2017 | 41.95 | 42.21 | 41.06 | 41.23 | 6,361,911 | -0.69(-1.64%) |
Aug 15, 2017 | 41.61 | 41.98 | 41.21 | 41.92 | 4,241,929 | +0.21(+0.51%) |
Aug 14, 2017 | 42.29 | 42.30 | 41.57 | 41.70 | 4,187,394 | -0.50(-1.19%) |
Aug 11, 2017 | 42.24 | 42.69 | 41.86 | 42.21 | 3,907,606 | -0.16(-0.37%) |
Aug 10, 2017 | 42.95 | 43.40 | 42.22 | 42.36 | 4,306,000 | -0.39(-0.91%) |
Aug 09, 2017 | 42.96 | 43.53 | 42.33 | 42.75 | 5,370,757 | -0.11(-0.25%) |
Aug 08, 2017 | 42.75 | 43.69 | 42.64 | 42.86 | 5,377,160 | -0.16(-0.36%) |
Aug 07, 2017 | 43.18 | 43.23 | 42.47 | 43.01 | 4,008,297 | -0.50(-1.16%) |
Aug 04, 2017 | 42.38 | 43.58 | 42.38 | 43.52 | 4,755,984 | +1.09(+2.56%) |
Aug 03, 2017 | 43.26 | 43.32 | 42.14 | 42.43 | 6,848,499 | -0.86(-1.99%) |
Aug 02, 2017 | 42.93 | 43.70 | 42.55 | 43.29 | 4,773,154 | -0.04(-0.09%) |
Aug 01, 2017 | 44.20 | 44.33 | 43.15 | 43.33 | 4,525,621 | -0.94(-2.12%) |
Jul 31, 2017 | 44.71 | 44.85 | 44.10 | 44.27 | 4,264,131 | -0.63(-1.40%) |
Jul 28, 2017 | 45.80 | 46.48 | 44.81 | 44.90 | 6,011,031 | -0.97(-2.11%) |
Jul 27, 2017 | 44.18 | 45.92 | 43.75 | 45.87 | 7,228,580 | +2.08(+4.76%) |
Jul 26, 2017 | 44.73 | 45.01 | 43.72 | 43.79 | 5,327,594 | -0.53(-1.20%) |
Jul 25, 2017 | 43.43 | 44.97 | 43.23 | 44.32 | 9,164,846 | +1.46(+3.42%) |
Jul 24, 2017 | 42.84 | 43.24 | 42.61 | 42.86 | 5,313,343 | +0.15(+0.34%) |
Jul 21, 2017 | 42.66 | 42.82 | 42.14 | 42.71 | 6,077,164 | +0.21(+0.50%) |
Jul 20, 2017 | 43.89 | 44.05 | 42.45 | 42.50 | 6,016,225 | -1.04(-2.38%) |
Jul 19, 2017 | 42.34 | 43.59 | 42.19 | 43.54 | 7,206,956 | +1.11(+2.60%) |
Jul 18, 2017 | 44.11 | 44.25 | 42.13 | 42.43 | 5,231,790 | -1.41(-3.21%) |
Jul 17, 2017 | 43.25 | 44.36 | 43.22 | 43.84 | 5,054,815 | +0.48(+1.10%) |
Jul 14, 2017 | 43.26 | 43.64 | 43.09 | 43.36 | 5,066,814 | +0.27(+0.63%) |
Jul 13, 2017 | 42.34 | 43.11 | 42.24 | 43.09 | 4,624,389 | +0.61(+1.44%) |
Jul 12, 2017 | 42.83 | 43.02 | 41.94 | 42.48 | 4,934,172 | +0.17(+0.41%) |
Jul 11, 2017 | 42.26 | 42.77 | 41.83 | 42.30 | 4,192,118 | +0.05(+0.11%) |
Jul 10, 2017 | 41.95 | 42.42 | 41.73 | 42.26 | 3,597,665 | +0.22(+0.53%) |
Jul 07, 2017 | 42.11 | 42.23 | 41.28 | 42.03 | 5,079,256 | -0.25(-0.60%) |
Jul 06, 2017 | 43.54 | 43.63 | 42.18 | 42.29 | 7,881,600 | -1.15(-2.66%) |
Jul 05, 2017 | 44.41 | 44.42 | 43.20 | 43.44 | 4,256,967 | -1.25(-2.80%) |
Jul 03, 2017 | 44.11 | 44.84 | 44.08 | 44.69 | 2,628,342 | +0.74(+1.68%) |
Jun 30, 2017 | 44.26 | 44.58 | 43.56 | 43.95 | 5,513,380 | +0.09(+0.20%) |
Jun 29, 2017 | 42.71 | 44.42 | 42.62 | 43.87 | 8,620,604 | +1.42(+3.33%) |
Jun 28, 2017 | 42.57 | 42.97 | 42.12 | 42.45 | 7,359,829 | -0.01(-0.02%) |
Jun 27, 2017 | 43.96 | 44.12 | 42.35 | 42.46 | 8,918,681 | -1.09(-2.49%) |
Jun 26, 2017 | 44.22 | 44.35 | 43.51 | 43.55 | 4,719,909 | -0.56(-1.27%) |
Jun 23, 2017 | 43.83 | 44.52 | 43.72 | 44.11 | 5,584,038 | +0.40(+0.91%) |
Jun 22, 2017 | 44.03 | 44.75 | 43.66 | 43.71 | 4,944,148 | -0.25(-0.57%) |
Jun 21, 2017 | 44.76 | 45.18 | 43.75 | 43.96 | 5,219,932 | -0.91(-2.03%) |
Jun 20, 2017 | 44.37 | 45.10 | 44.11 | 44.87 | 5,662,356 | -0.40(-0.88%) |
Jun 19, 2017 | 45.43 | 45.67 | 45.11 | 45.27 | 4,307,447 | -0.33(-0.72%) |
Jun 16, 2017 | 44.94 | 45.62 | 44.47 | 45.60 | 5,841,144 | +0.90(+2.02%) |
Jun 15, 2017 | 45.52 | 45.97 | 44.44 | 44.70 | 5,488,954 | -1.13(-2.47%) |
Jun 14, 2017 | 46.87 | 46.98 | 45.42 | 45.83 | 6,680,067 | -1.88(-3.94%) |
Jun 13, 2017 | 46.93 | 47.83 | 46.68 | 47.71 | 5,336,954 | +0.89(+1.90%) |
Jun 12, 2017 | 47.09 | 47.46 | 46.56 | 46.82 | 5,356,859 | +0.36(+0.77%) |
Jun 09, 2017 | 45.34 | 46.86 | 45.29 | 46.46 | 4,243,479 | +1.31(+2.90%) |
Jun 08, 2017 | 46.36 | 45.07 | 45.16 | 5,343,511 | -0.52(-1.14%) | |
Jun 07, 2017 | 48.27 | 48.50 | 45.55 | 45.68 | 8,645,273 | -2.84(-5.85%) |
Jun 06, 2017 | 47.99 | 48.86 | 47.59 | 48.52 | 4,670,859 | +0.45(+0.93%) |
Jun 05, 2017 | 48.32 | 48.78 | 47.94 | 48.07 | 4,299,215 | -0.41(-0.84%) |
Jun 02, 2017 | 49.07 | 49.08 | 48.06 | 48.48 | 5,202,948 | -1.02(-2.05%) |