Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 39.51 | 39.52 | 38.98 | 39.00 | 13,050,707 | -0.40(-1.01%) |
Aug 30, 2017 | 39.32 | 39.49 | 39.18 | 39.40 | 7,114,780 | +0.15(+0.38%) |
Aug 29, 2017 | 39.14 | 39.61 | 39.13 | 39.26 | 7,037,408 | -0.07(-0.19%) |
Aug 28, 2017 | 39.37 | 39.53 | 39.24 | 39.33 | 10,959,324 | -0.09(-0.23%) |
Aug 25, 2017 | 39.30 | 39.72 | 39.25 | 39.42 | 7,901,090 | +0.30(+0.75%) |
Aug 24, 2017 | 39.26 | 39.33 | 38.95 | 39.13 | 8,516,074 | -0.07(-0.17%) |
Aug 23, 2017 | 39.34 | 39.51 | 39.14 | 39.19 | 8,450,645 | -0.22(-0.55%) |
Aug 22, 2017 | 39.61 | 39.75 | 39.36 | 39.41 | 8,177,799 | -0.20(-0.51%) |
Aug 21, 2017 | 39.13 | 39.73 | 38.97 | 39.61 | 8,234,480 | +0.43(+1.10%) |
Aug 18, 2017 | 39.51 | 39.73 | 39.17 | 39.18 | 16,597,581 | -0.38(-0.95%) |
Aug 17, 2017 | 40.26 | 40.33 | 39.54 | 39.56 | 10,855,871 | -0.71(-1.76%) |
Aug 16, 2017 | 40.10 | 40.34 | 39.99 | 40.26 | 7,035,500 | +0.09(+0.23%) |
Aug 15, 2017 | 39.94 | 40.39 | 39.84 | 40.17 | 8,074,504 | +0.28(+0.71%) |
Aug 14, 2017 | 39.60 | 40.05 | 39.49 | 39.89 | 10,393,070 | +0.33(+0.82%) |
Aug 11, 2017 | 40.04 | 40.11 | 39.45 | 39.56 | 11,826,746 | -0.28(-0.71%) |
Aug 10, 2017 | 40.08 | 40.22 | 39.82 | 39.85 | 10,206,216 | -0.33(-0.83%) |
Aug 09, 2017 | 40.25 | 40.48 | 40.12 | 40.18 | 9,102,775 | -0.04(-0.11%) |
Aug 08, 2017 | 40.55 | 40.67 | 40.11 | 40.22 | 11,475,048 | -0.38(-0.92%) |
Aug 07, 2017 | 40.31 | 40.65 | 40.22 | 40.60 | 9,691,307 | +0.29(+0.72%) |
Aug 04, 2017 | 40.52 | 40.87 | 40.15 | 40.31 | 15,530,792 | -0.01(-0.03%) |
Aug 03, 2017 | 40.52 | 40.67 | 40.22 | 40.32 | 22,492,252 | -0.01(-0.02%) |
Aug 02, 2017 | 40.43 | 40.55 | 40.01 | 40.33 | 31,195,674 | +0.03(+0.08%) |
Aug 01, 2017 | 40.11 | 40.99 | 39.93 | 40.29 | 26,886,594 | +0.33(+0.82%) |
Jul 31, 2017 | 40.26 | 40.70 | 39.58 | 39.97 | 43,341,600 | -1.21(-2.94%) |
Jul 28, 2017 | 45.52 | 45.63 | 36.92 | 41.18 | 88,434,832 | -4.32(-9.49%) |
Jul 27, 2017 | 43.70 | 45.51 | 43.68 | 45.50 | 15,756,406 | +1.37(+3.11%) |
Jul 26, 2017 | 44.43 | 44.51 | 44.10 | 44.13 | 17,464,000 | -0.31(-0.71%) |
Jul 25, 2017 | 44.91 | 44.95 | 44.40 | 44.44 | 11,403,166 | -0.25(-0.55%) |
Jul 24, 2017 | 45.11 | 45.16 | 44.69 | 44.69 | 10,300,483 | -0.48(-1.06%) |
Jul 21, 2017 | 45.18 | 45.28 | 45.04 | 45.17 | 6,832,763 | -0.10(-0.23%) |
Jul 20, 2017 | 45.22 | 45.46 | 45.07 | 45.27 | 6,951,595 | +0.02(+0.05%) |
Jul 19, 2017 | 45.17 | 45.27 | 45.02 | 45.25 | 7,280,427 | +0.14(+0.30%) |
Jul 18, 2017 | 45.06 | 45.30 | 45.03 | 45.11 | 6,055,254 | -0.02(-0.05%) |
Jul 17, 2017 | 45.39 | 45.46 | 45.04 | 45.14 | 7,991,477 | -0.34(-0.76%) |
Jul 14, 2017 | 45.34 | 45.61 | 45.34 | 45.48 | 5,863,681 | +0.28(+0.61%) |
Jul 13, 2017 | 45.44 | 45.52 | 45.15 | 45.20 | 6,510,069 | -0.25(-0.55%) |
Jul 12, 2017 | 45.35 | 45.57 | 45.33 | 45.46 | 6,011,756 | +0.28(+0.63%) |
Jul 11, 2017 | 45.43 | 45.50 | 45.08 | 45.17 | 8,961,786 | -0.16(-0.35%) |
Jul 10, 2017 | 45.75 | 45.94 | 45.19 | 45.33 | 8,025,858 | -0.34(-0.75%) |
Jul 07, 2017 | 45.89 | 45.91 | 45.47 | 45.68 | 6,393,362 | -0.04(-0.09%) |
Jul 06, 2017 | 45.74 | 45.85 | 45.63 | 45.72 | 5,517,374 | -0.18(-0.39%) |
Jul 05, 2017 | 45.84 | 46.13 | 45.78 | 45.90 | 6,526,794 | +0.05(+0.11%) |
Jul 03, 2017 | 45.96 | 46.08 | 45.76 | 45.85 | 3,986,285 | +0.04(+0.08%) |
Jun 30, 2017 | 45.94 | 46.03 | 45.75 | 45.81 | 8,384,431 | +0.04(+0.09%) |
Jun 29, 2017 | 46.47 | 46.61 | 45.60 | 45.77 | 8,887,869 | -0.89(-1.90%) |
Jun 28, 2017 | 46.60 | 46.79 | 46.44 | 46.66 | 5,490,857 | +0.28(+0.61%) |
Jun 27, 2017 | 46.98 | 47.02 | 46.25 | 46.37 | 8,921,033 | -0.71(-1.50%) |
Jun 26, 2017 | 47.09 | 47.37 | 47.01 | 47.08 | 6,452,065 | +0.02(+0.05%) |
Jun 23, 2017 | 47.00 | 47.33 | 47.00 | 47.06 | 6,301,623 | +0.01(+0.01%) |
Jun 22, 2017 | 47.36 | 47.36 | 46.99 | 47.05 | 6,879,277 | -0.34(-0.71%) |
Jun 21, 2017 | 47.62 | 47.76 | 47.27 | 47.39 | 7,144,091 | -0.18(-0.39%) |
Jun 20, 2017 | 47.76 | 47.86 | 47.55 | 47.57 | 5,950,654 | -0.23(-0.49%) |
Jun 19, 2017 | 47.60 | 47.85 | 47.49 | 47.81 | 7,497,389 | +0.26(+0.56%) |
Jun 16, 2017 | 47.17 | 47.55 | 46.95 | 47.54 | 15,903,921 | +0.54(+1.14%) |
Jun 15, 2017 | 46.52 | 47.05 | 46.35 | 47.01 | 7,716,272 | +0.41(+0.87%) |
Jun 14, 2017 | 46.35 | 46.75 | 46.19 | 46.60 | 10,122,215 | +0.49(+1.07%) |
Jun 13, 2017 | 45.97 | 46.13 | 45.81 | 46.11 | 8,446,955 | +0.10(+0.21%) |
Jun 12, 2017 | 46.05 | 46.10 | 45.76 | 46.01 | 9,752,707 | -0.04(-0.08%) |
Jun 09, 2017 | 45.80 | 46.11 | 45.77 | 46.05 | 9,238,902 | +0.15(+0.33%) |
Jun 08, 2017 | 46.17 | 45.66 | 45.89 | 8,936,026 | -0.24(-0.53%) | |
Jun 07, 2017 | 45.89 | 46.35 | 45.88 | 46.14 | 8,225,945 | +0.21(+0.45%) |
Jun 06, 2017 | 45.69 | 45.97 | 45.59 | 45.93 | 9,471,075 | +0.13(+0.28%) |
Jun 05, 2017 | 45.85 | 45.92 | 45.67 | 45.80 | 10,077,476 | -0.04(-0.08%) |
Jun 02, 2017 | 45.97 | 46.02 | 45.64 | 45.84 | 12,960,997 | -0.17(-0.37%) |