Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 38.73 | 39.05 | 38.66 | 38.85 | 4,485,367 | +0.31(+0.81%) |
Aug 30, 2017 | 38.71 | 38.37 | 38.54 | 2,935,737 | +0.08(+0.20%) | |
Aug 29, 2017 | 38.48 | 38.57 | 38.31 | 38.47 | 3,072,307 | -0.26(-0.66%) |
Aug 28, 2017 | 38.68 | 38.89 | 38.57 | 38.72 | 4,013,323 | +0.10(+0.26%) |
Aug 25, 2017 | 38.95 | 39.03 | 38.59 | 38.62 | 3,867,308 | -0.03(-0.08%) |
Aug 24, 2017 | 38.79 | 38.95 | 38.54 | 38.65 | 6,571,945 | +0.54(+1.41%) |
Aug 23, 2017 | 38.08 | 38.14 | 37.72 | 38.12 | 6,266,885 | +0.04(+0.10%) |
Aug 22, 2017 | 38.42 | 38.49 | 37.97 | 38.08 | 7,481,954 | -0.35(-0.91%) |
Aug 21, 2017 | 38.35 | 38.55 | 38.29 | 38.43 | 5,912,439 | +0.40(+1.05%) |
Aug 18, 2017 | 38.24 | 38.24 | 38.03 | 38.03 | 4,667,853 | -0.34(-0.90%) |
Aug 17, 2017 | 39.13 | 39.15 | 38.37 | 38.37 | 5,954,170 | -0.79(-2.01%) |
Aug 16, 2017 | 39.13 | 39.25 | 39.10 | 39.16 | 2,712,070 | +0.01(+0.01%) |
Aug 15, 2017 | 39.05 | 39.24 | 38.93 | 39.15 | 6,165,393 | +0.34(+0.88%) |
Aug 14, 2017 | 38.91 | 38.98 | 38.78 | 38.81 | 5,877,360 | -0.06(-0.16%) |
Aug 11, 2017 | 39.04 | 39.09 | 38.81 | 38.88 | 6,734,546 | +0.02(+0.05%) |
Aug 10, 2017 | 39.71 | 39.71 | 38.86 | 38.86 | 7,334,201 | -0.99(-2.48%) |
Aug 09, 2017 | 39.87 | 40.01 | 39.74 | 39.85 | 6,981,270 | +0.25(+0.62%) |
Aug 08, 2017 | 40.39 | 40.45 | 39.57 | 39.60 | 10,840,134 | -0.81(-2.00%) |
Aug 07, 2017 | 40.56 | 40.78 | 40.25 | 40.41 | 7,957,268 | -0.30(-0.73%) |
Aug 04, 2017 | 41.09 | 41.11 | 40.45 | 40.71 | 9,832,808 | +0.42(+1.04%) |
Aug 03, 2017 | 40.24 | 40.63 | 40.08 | 40.29 | 10,459,142 | +0.70(+1.78%) |
Aug 02, 2017 | 39.30 | 39.70 | 39.31 | 39.58 | 15,203,662 | +0.28(+0.72%) |
Aug 01, 2017 | 39.40 | 39.50 | 39.20 | 39.30 | 21,470,136 | +0.66(+1.71%) |
Jul 31, 2017 | 39.07 | 38.26 | 38.64 | 22,395,770 | -1.49(-3.71%) | |
Jul 28, 2017 | 42.68 | 42.70 | 37.17 | 40.12 | 54,892,040 | -3.04(-7.04%) |
Jul 27, 2017 | 43.51 | 42.83 | 43.17 | 35,408,648 | +0.71(+1.67%) | |
Jul 26, 2017 | 42.77 | 43.32 | 42.45 | 42.45 | 61,574,468 | -0.32(-0.74%) |
Jul 25, 2017 | 42.74 | 43.78 | 42.30 | 42.77 | 169,194,864 | -0.02(-0.06%) |
Jul 24, 2017 | 44.03 | 44.03 | 42.27 | 42.79 | 36,989,076 | -1.42(-3.21%) |
Jul 21, 2017 | 43.76 | 44.33 | 43.67 | 44.22 | 8,035,123 | +0.96(+2.21%) |
Jul 20, 2017 | 43.05 | 43.59 | 42.92 | 43.26 | 6,506,706 | +0.37(+0.86%) |
Jul 19, 2017 | 42.93 | 42.39 | 42.89 | 3,588,849 | +0.79(+1.88%) | |
Jul 18, 2017 | 42.06 | 42.40 | 41.83 | 42.10 | 3,956,870 | -0.53(-1.23%) |
Jul 17, 2017 | 42.95 | 42.95 | 42.49 | 42.62 | 4,207,090 | -0.19(-0.45%) |
Jul 14, 2017 | 42.49 | 42.92 | 42.39 | 42.81 | 2,912,257 | +0.63(+1.49%) |
Jul 13, 2017 | 42.44 | 42.44 | 42.10 | 42.18 | 5,426,553 | +0.04(+0.10%) |
Jul 12, 2017 | 41.87 | 42.19 | 41.85 | 42.14 | 2,856,989 | +1.04(+2.54%) |
Jul 11, 2017 | 41.29 | 41.37 | 41.03 | 41.09 | 3,427,861 | +0.04(+0.09%) |
Jul 10, 2017 | 41.42 | 41.60 | 41.06 | 41.06 | 4,779,973 | -0.57(-1.37%) |
Jul 07, 2017 | 41.81 | 41.82 | 41.58 | 41.63 | 2,552,729 | +0.05(+0.12%) |
Jul 06, 2017 | 41.84 | 41.51 | 41.58 | 2,953,683 | -0.54(-1.29%) | |
Jul 05, 2017 | 41.98 | 42.28 | 41.94 | 42.12 | 2,575,667 | +0.08(+0.19%) |
Jul 03, 2017 | 42.14 | 42.20 | 41.97 | 42.04 | 1,167,898 | -0.32(-0.74%) |
Jun 30, 2017 | 42.28 | 42.58 | 42.19 | 42.36 | 3,646,534 | +0.08(+0.19%) |
Jun 29, 2017 | 42.53 | 42.53 | 42.00 | 42.28 | 3,204,500 | -0.78(-1.82%) |
Jun 28, 2017 | 43.12 | 43.27 | 42.92 | 43.06 | 2,315,631 | +0.20(+0.46%) |
Jun 27, 2017 | 43.15 | 43.23 | 42.84 | 42.86 | 4,191,511 | -0.40(-0.91%) |
Jun 26, 2017 | 43.62 | 43.66 | 43.24 | 43.26 | 1,252,361 | -0.07(-0.16%) |
Jun 23, 2017 | 43.49 | 43.59 | 43.30 | 43.33 | 1,549,997 | +0.15(+0.34%) |
Jun 22, 2017 | 43.56 | 43.56 | 43.15 | 43.18 | 3,001,147 | -0.64(-1.45%) |
Jun 21, 2017 | 43.84 | 43.98 | 43.65 | 43.81 | 2,590,042 | -0.03(-0.07%) |
Jun 20, 2017 | 44.07 | 44.14 | 43.72 | 43.84 | 1,858,490 | -0.56(-1.27%) |
Jun 19, 2017 | 44.27 | 44.41 | 44.12 | 44.41 | 1,681,400 | +0.24(+0.55%) |
Jun 16, 2017 | 43.94 | 44.24 | 43.78 | 44.17 | 2,738,101 | +0.60(+1.38%) |
Jun 15, 2017 | 43.25 | 43.76 | 43.17 | 43.57 | 4,320,717 | -0.14(-0.33%) |
Jun 14, 2017 | 43.79 | 44.01 | 43.56 | 43.71 | 4,445,309 | +0.54(+1.26%) |
Jun 13, 2017 | 43.34 | 43.34 | 43.01 | 43.17 | 2,293,101 | -0.11(-0.24%) |
Jun 12, 2017 | 43.41 | 43.46 | 43.12 | 43.27 | 3,236,621 | -0.06(-0.14%) |
Jun 09, 2017 | 44.04 | 44.21 | 42.99 | 43.33 | 5,535,448 | -1.18(-2.65%) |
Jun 08, 2017 | 44.94 | 44.97 | 44.41 | 44.51 | 3,129,813 | -0.77(-1.71%) |
Jun 07, 2017 | 45.06 | 45.29 | 44.93 | 45.28 | 2,690,107 | +0.04(+0.08%) |
Jun 06, 2017 | 44.96 | 45.37 | 44.96 | 45.25 | 2,582,619 | +0.12(+0.26%) |
Jun 05, 2017 | 45.05 | 45.13 | 44.90 | 45.13 | 3,105,196 | -0.01(-0.01%) |
Jun 02, 2017 | 44.68 | 45.14 | 44.62 | 45.14 | 3,679,289 | +0.44(+1.00%) |