Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 44.61 | 45.18 | 44.57 | 45.01 | 14,489,703 | +0.47(+1.06%) |
Aug 30, 2017 | 44.27 | 44.67 | 44.14 | 44.54 | 7,777,220 | +0.31(+0.71%) |
Aug 29, 2017 | 43.71 | 44.33 | 43.60 | 44.22 | 8,102,330 | +0.19(+0.43%) |
Aug 28, 2017 | 44.17 | 44.17 | 43.86 | 44.04 | 6,945,467 | +0.00(+0.00%) |
Aug 25, 2017 | 44.21 | 44.21 | 43.95 | 44.04 | 8,781,573 | +0.04(+0.10%) |
Aug 24, 2017 | 43.88 | 44.05 | 43.71 | 43.99 | 8,236,111 | +0.11(+0.24%) |
Aug 23, 2017 | 43.87 | 44.21 | 43.77 | 43.88 | 7,710,420 | -0.17(-0.39%) |
Aug 22, 2017 | 43.93 | 44.13 | 43.81 | 44.05 | 10,324,322 | +0.32(+0.74%) |
Aug 21, 2017 | 43.51 | 43.78 | 43.41 | 43.73 | 8,155,459 | +0.25(+0.58%) |
Aug 18, 2017 | 43.33 | 43.71 | 43.20 | 43.48 | 11,459,775 | +0.06(+0.14%) |
Aug 17, 2017 | 43.97 | 44.10 | 43.42 | 43.42 | 10,803,604 | -0.63(-1.42%) |
Aug 16, 2017 | 43.79 | 44.10 | 43.61 | 44.04 | 11,048,863 | +0.38(+0.86%) |
Aug 15, 2017 | 43.72 | 43.83 | 43.61 | 43.67 | 11,923,874 | -0.02(-0.04%) |
Aug 14, 2017 | 43.36 | 43.78 | 43.35 | 43.69 | 10,319,900 | +0.55(+1.26%) |
Aug 11, 2017 | 43.09 | 43.32 | 42.91 | 43.14 | 13,088,252 | +0.13(+0.29%) |
Aug 10, 2017 | 43.78 | 43.78 | 42.97 | 43.02 | 14,973,877 | -0.86(-1.96%) |
Aug 09, 2017 | 43.80 | 44.17 | 43.70 | 43.87 | 17,748,476 | -0.04(-0.08%) |
Aug 08, 2017 | 44.30 | 44.56 | 43.79 | 43.91 | 16,357,293 | -0.48(-1.09%) |
Aug 07, 2017 | 44.71 | 44.80 | 44.29 | 44.39 | 9,258,888 | -0.29(-0.64%) |
Aug 04, 2017 | 44.92 | 44.59 | 44.68 | 7,855,620 | -0.24(-0.54%) | |
Aug 03, 2017 | 44.64 | 45.08 | 44.47 | 44.92 | 10,609,585 | +0.41(+0.92%) |
Aug 02, 2017 | 44.95 | 44.99 | 44.34 | 44.51 | 9,751,440 | -0.35(-0.78%) |
Aug 01, 2017 | 44.85 | 44.91 | 44.60 | 44.86 | 6,779,184 | +0.21(+0.46%) |
Jul 31, 2017 | 45.14 | 45.16 | 44.62 | 44.65 | 11,256,442 | -0.33(-0.74%) |
Jul 28, 2017 | 44.88 | 45.15 | 44.75 | 44.98 | 10,059,785 | -0.13(-0.30%) |
Jul 27, 2017 | 45.88 | 45.93 | 44.88 | 45.12 | 18,459,496 | -0.64(-1.41%) |
Jul 26, 2017 | 45.74 | 45.78 | 45.63 | 45.76 | 6,401,143 | +0.00(+0.00%) |
Jul 25, 2017 | 45.53 | 45.81 | 45.42 | 45.76 | 11,781,592 | +0.37(+0.81%) |
Jul 24, 2017 | 45.43 | 45.52 | 45.27 | 45.39 | 8,542,035 | -0.04(-0.08%) |
Jul 21, 2017 | 45.49 | 45.74 | 45.30 | 45.43 | 9,831,099 | -0.30(-0.65%) |
Jul 20, 2017 | 45.84 | 45.46 | 45.73 | 9,809,432 | +0.12(+0.25%) | |
Jul 19, 2017 | 45.13 | 45.70 | 45.04 | 45.61 | 14,886,278 | +0.49(+1.09%) |
Jul 18, 2017 | 45.02 | 45.34 | 44.86 | 45.12 | 15,772,838 | +0.01(+0.02%) |
Jul 17, 2017 | 44.99 | 45.23 | 44.93 | 45.11 | 9,050,903 | +0.06(+0.14%) |
Jul 14, 2017 | 44.79 | 45.13 | 44.79 | 45.05 | 11,084,893 | +0.19(+0.42%) |
Jul 13, 2017 | 45.04 | 45.15 | 44.77 | 44.86 | 13,424,024 | -0.09(-0.20%) |
Jul 12, 2017 | 44.56 | 44.97 | 44.51 | 44.95 | 16,231,567 | +0.51(+1.14%) |
Jul 11, 2017 | 44.13 | 44.45 | 44.02 | 44.44 | 10,944,551 | +0.23(+0.52%) |
Jul 10, 2017 | 43.90 | 44.40 | 43.85 | 44.21 | 11,334,338 | +0.24(+0.55%) |
Jul 07, 2017 | 43.50 | 44.05 | 43.50 | 43.97 | 12,222,379 | +0.45(+1.02%) |
Jul 06, 2017 | 43.88 | 44.03 | 43.45 | 43.52 | 16,174,864 | -0.54(-1.23%) |
Jul 05, 2017 | 44.37 | 44.57 | 44.02 | 44.07 | 17,706,366 | +0.09(+0.20%) |
Jul 03, 2017 | 44.59 | 44.66 | 43.94 | 43.98 | 12,215,486 | -0.69(-1.56%) |
Jun 30, 2017 | 44.71 | 45.01 | 44.63 | 44.67 | 14,755,476 | -0.05(-0.12%) |
Jun 29, 2017 | 45.22 | 45.34 | 44.53 | 44.73 | 15,633,069 | -0.60(-1.32%) |
Jun 28, 2017 | 45.50 | 45.52 | 45.27 | 45.32 | 17,937,624 | +0.11(+0.24%) |
Jun 27, 2017 | 45.22 | 45.84 | 45.01 | 45.22 | 20,064,732 | -0.10(-0.22%) |
Jun 26, 2017 | 45.43 | 46.06 | 45.23 | 45.31 | 33,058,856 | -0.08(-0.18%) |
Jun 23, 2017 | 44.76 | 46.18 | 44.61 | 45.39 | 48,053,436 | +0.58(+1.29%) |
Jun 22, 2017 | 46.18 | 44.69 | 44.81 | 70,921,104 | +3.54(+8.57%) | |
Jun 21, 2017 | 41.12 | 41.46 | 41.05 | 41.28 | 34,309,692 | +0.44(+1.07%) |
Jun 20, 2017 | 40.77 | 41.27 | 40.63 | 40.84 | 17,168,312 | +0.10(+0.24%) |
Jun 19, 2017 | 40.33 | 40.76 | 40.28 | 40.74 | 14,352,139 | +0.57(+1.42%) |
Jun 16, 2017 | 39.87 | 40.18 | 39.67 | 40.17 | 17,881,042 | +0.37(+0.92%) |
Jun 15, 2017 | 39.69 | 39.93 | 39.53 | 39.81 | 11,667,067 | -0.12(-0.29%) |
Jun 14, 2017 | 40.23 | 40.34 | 39.63 | 39.92 | 13,494,356 | -0.15(-0.38%) |
Jun 13, 2017 | 40.15 | 40.30 | 39.75 | 40.07 | 12,016,298 | +0.12(+0.29%) |
Jun 12, 2017 | 39.78 | 39.96 | 38.99 | 39.96 | 18,170,518 | -0.16(-0.40%) |
Jun 09, 2017 | 40.45 | 40.69 | 39.81 | 40.12 | 13,680,396 | -0.35(-0.86%) |
Jun 08, 2017 | 40.86 | 40.37 | 40.47 | 14,467,388 | +0.02(+0.04%) | |
Jun 07, 2017 | 40.64 | 40.67 | 40.22 | 40.45 | 8,629,872 | -0.19(-0.46%) |
Jun 06, 2017 | 40.74 | 40.84 | 40.63 | 40.64 | 8,361,437 | -0.28(-0.68%) |
Jun 05, 2017 | 40.71 | 40.98 | 40.69 | 40.91 | 9,672,209 | +0.23(+0.57%) |
Jun 02, 2017 | 40.88 | 41.05 | 40.52 | 40.68 | 13,238,391 | -0.12(-0.28%) |