Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 42.08 | 42.12 | 41.54 | 41.80 | 9,945,784 | -0.32(-0.77%) |
Aug 30, 2017 | 40.76 | 42.14 | 40.75 | 42.12 | 9,496,027 | +1.34(+3.29%) |
Aug 29, 2017 | 39.85 | 40.94 | 39.77 | 40.78 | 7,303,297 | +0.36(+0.89%) |
Aug 28, 2017 | 40.17 | 40.50 | 40.17 | 40.42 | 5,979,704 | +0.30(+0.74%) |
Aug 25, 2017 | 40.57 | 40.71 | 39.94 | 40.12 | 6,893,356 | -0.38(-0.94%) |
Aug 24, 2017 | 41.04 | 41.05 | 40.07 | 40.50 | 9,988,516 | -0.28(-0.68%) |
Aug 23, 2017 | 40.95 | 40.95 | 40.60 | 40.78 | 9,154,936 | -0.40(-0.97%) |
Aug 22, 2017 | 40.41 | 41.25 | 40.40 | 41.18 | 9,351,762 | +1.15(+2.87%) |
Aug 21, 2017 | 40.77 | 40.91 | 39.76 | 40.03 | 15,553,024 | -0.91(-2.23%) |
Aug 18, 2017 | 41.38 | 41.82 | 40.35 | 40.94 | 22,717,652 | +1.09(+2.74%) |
Aug 17, 2017 | 40.97 | 41.04 | 39.74 | 39.85 | 15,422,563 | -1.24(-3.01%) |
Aug 16, 2017 | 40.99 | 41.24 | 40.44 | 41.09 | 9,174,036 | +0.54(+1.32%) |
Aug 15, 2017 | 40.70 | 40.99 | 40.30 | 40.55 | 6,760,922 | +0.09(+0.23%) |
Aug 14, 2017 | 40.39 | 40.89 | 40.30 | 40.46 | 10,563,549 | +0.65(+1.62%) |
Aug 11, 2017 | 38.85 | 39.87 | 38.80 | 39.82 | 11,643,927 | +0.97(+2.50%) |
Aug 10, 2017 | 40.08 | 40.28 | 38.76 | 38.85 | 12,223,691 | -1.65(-4.06%) |
Aug 09, 2017 | 40.10 | 40.69 | 39.80 | 40.49 | 6,096,630 | -0.08(-0.20%) |
Aug 08, 2017 | 40.70 | 41.15 | 40.42 | 40.57 | 10,529,409 | -0.06(-0.14%) |
Aug 07, 2017 | 39.61 | 40.71 | 39.60 | 40.63 | 8,394,342 | +1.05(+2.66%) |
Aug 04, 2017 | 39.87 | 39.15 | 39.58 | 8,126,753 | +0.11(+0.28%) | |
Aug 03, 2017 | 39.46 | 39.85 | 39.10 | 39.46 | 12,415,562 | -0.03(-0.07%) |
Aug 02, 2017 | 40.99 | 41.07 | 39.29 | 39.49 | 16,907,786 | -1.27(-3.11%) |
Aug 01, 2017 | 41.03 | 41.40 | 40.68 | 40.76 | 10,216,917 | -0.19(-0.47%) |
Jul 31, 2017 | 41.99 | 42.02 | 40.68 | 40.95 | 12,030,805 | -0.87(-2.08%) |
Jul 28, 2017 | 42.42 | 42.51 | 41.51 | 41.82 | 10,370,142 | -0.73(-1.72%) |
Jul 27, 2017 | 43.90 | 43.98 | 41.87 | 42.55 | 18,422,136 | -1.30(-2.97%) |
Jul 26, 2017 | 43.08 | 43.87 | 42.99 | 43.85 | 9,910,889 | +0.97(+2.26%) |
Jul 25, 2017 | 43.10 | 43.13 | 42.38 | 42.88 | 7,865,725 | -0.35(-0.81%) |
Jul 24, 2017 | 43.14 | 43.46 | 43.03 | 43.24 | 9,192,033 | -0.03(-0.06%) |
Jul 21, 2017 | 43.24 | 43.40 | 42.73 | 43.26 | 8,157,650 | -0.41(-0.93%) |
Jul 20, 2017 | 43.75 | 42.87 | 43.67 | 9,501,018 | +0.06(+0.15%) | |
Jul 19, 2017 | 43.35 | 43.63 | 43.20 | 43.60 | 10,315,268 | +0.52(+1.20%) |
Jul 18, 2017 | 42.53 | 43.10 | 42.22 | 43.09 | 7,134,634 | +0.43(+1.02%) |
Jul 17, 2017 | 42.70 | 42.93 | 42.22 | 42.65 | 8,309,566 | +0.03(+0.06%) |
Jul 14, 2017 | 41.94 | 42.63 | 41.91 | 42.63 | 8,748,673 | +0.76(+1.81%) |
Jul 13, 2017 | 41.85 | 42.20 | 41.58 | 41.87 | 9,772,792 | +0.02(+0.04%) |
Jul 12, 2017 | 42.22 | 42.49 | 41.44 | 41.85 | 11,247,623 | -0.11(-0.26%) |
Jul 11, 2017 | 40.86 | 42.05 | 40.70 | 41.96 | 14,635,677 | +1.10(+2.69%) |
Jul 10, 2017 | 40.30 | 41.13 | 40.21 | 40.86 | 11,206,367 | +0.62(+1.54%) |
Jul 07, 2017 | 39.15 | 40.48 | 39.15 | 40.24 | 11,629,980 | +1.32(+3.40%) |
Jul 06, 2017 | 38.56 | 39.36 | 38.41 | 38.92 | 12,912,358 | -0.01(-0.02%) |
Jul 05, 2017 | 38.15 | 39.03 | 38.12 | 38.93 | 11,839,439 | +1.03(+2.71%) |
Jul 03, 2017 | 38.20 | 38.78 | 37.87 | 37.90 | 7,054,012 | -0.28(-0.73%) |
Jun 30, 2017 | 38.64 | 38.82 | 37.98 | 38.18 | 10,867,593 | -0.12(-0.31%) |
Jun 29, 2017 | 39.14 | 39.24 | 37.70 | 38.30 | 13,373,849 | -1.16(-2.93%) |
Jun 28, 2017 | 38.73 | 39.53 | 38.28 | 39.46 | 15,481,344 | +0.74(+1.91%) |
Jun 27, 2017 | 39.74 | 39.83 | 38.66 | 38.72 | 13,779,068 | -1.26(-3.14%) |
Jun 26, 2017 | 41.10 | 41.27 | 39.66 | 39.97 | 11,805,984 | -0.78(-1.91%) |
Jun 23, 2017 | 40.94 | 40.75 | 15,091,215 | +0.69(+1.73%) | ||
Jun 22, 2017 | 40.38 | 40.59 | 39.82 | 40.06 | 8,257,792 | -0.26(-0.64%) |
Jun 21, 2017 | 40.12 | 40.50 | 39.82 | 40.31 | 10,509,223 | +0.24(+0.60%) |
Jun 20, 2017 | 40.91 | 41.21 | 40.02 | 40.07 | 9,828,161 | -0.86(-2.10%) |
Jun 19, 2017 | 40.39 | 41.03 | 40.32 | 40.93 | 10,440,592 | +1.09(+2.74%) |
Jun 16, 2017 | 39.92 | 40.57 | 39.79 | 39.84 | 11,658,507 | -0.05(-0.12%) |
Jun 15, 2017 | 39.92 | 40.36 | 39.58 | 39.89 | 12,466,762 | -0.76(-1.86%) |
Jun 14, 2017 | 41.66 | 41.85 | 40.08 | 40.65 | 11,571,975 | -0.80(-1.94%) |
Jun 13, 2017 | 41.51 | 42.05 | 40.92 | 41.45 | 13,341,609 | +0.47(+1.15%) |
Jun 12, 2017 | 40.80 | 41.13 | 39.11 | 40.98 | 22,314,194 | -0.37(-0.89%) |
Jun 09, 2017 | 44.01 | 44.23 | 40.12 | 41.35 | 22,156,070 | -2.49(-5.67%) |
Jun 08, 2017 | 43.81 | 43.87 | 43.37 | 43.84 | 8,586,649 | +0.16(+0.36%) |
Jun 07, 2017 | 43.16 | 43.75 | 43.09 | 43.68 | 8,683,380 | +0.64(+1.48%) |
Jun 06, 2017 | 43.04 | 43.63 | 42.96 | 43.04 | 8,445,846 | -0.14(-0.32%) |
Jun 05, 2017 | 43.10 | 43.66 | 42.99 | 43.18 | 7,364,763 | -0.07(-0.17%) |
Jun 02, 2017 | 42.72 | 43.31 | 42.42 | 43.25 | 10,304,780 | +0.74(+1.74%) |