Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 39.35 | 39.50 | 39.03 | 39.08 | 1,174,353 | -0.14(-0.36%) |
Aug 30, 2017 | 38.88 | 39.29 | 38.86 | 39.22 | 1,375,893 | +0.38(+0.99%) |
Aug 29, 2017 | 38.78 | 38.95 | 38.27 | 38.84 | 1,978,100 | -0.29(-0.73%) |
Aug 28, 2017 | 39.41 | 39.45 | 39.04 | 39.13 | 1,185,050 | -0.24(-0.60%) |
Aug 25, 2017 | 39.08 | 39.51 | 39.08 | 39.36 | 1,461,438 | +0.33(+0.85%) |
Aug 24, 2017 | 39.08 | 39.22 | 38.84 | 39.03 | 1,487,040 | +0.09(+0.22%) |
Aug 23, 2017 | 38.80 | 39.19 | 38.80 | 38.94 | 2,439,379 | -0.12(-0.31%) |
Aug 22, 2017 | 39.17 | 39.29 | 38.92 | 39.07 | 1,612,850 | +0.02(+0.04%) |
Aug 21, 2017 | 38.96 | 39.20 | 38.75 | 39.05 | 1,322,606 | +0.06(+0.16%) |
Aug 18, 2017 | 38.81 | 39.38 | 38.66 | 38.99 | 1,548,275 | -0.03(-0.07%) |
Aug 17, 2017 | 39.95 | 40.06 | 38.92 | 39.01 | 1,805,785 | -1.10(-2.74%) |
Aug 16, 2017 | 40.76 | 40.96 | 39.81 | 40.11 | 2,372,874 | -0.51(-1.27%) |
Aug 15, 2017 | 40.91 | 41.04 | 40.59 | 40.63 | 1,188,574 | -0.07(-0.17%) |
Aug 14, 2017 | 40.70 | 40.93 | 40.61 | 40.70 | 1,185,130 | +0.35(+0.86%) |
Aug 11, 2017 | 40.45 | 40.57 | 40.13 | 40.35 | 2,996,451 | -0.10(-0.24%) |
Aug 10, 2017 | 40.89 | 41.00 | 40.42 | 40.44 | 2,254,268 | -0.72(-1.76%) |
Aug 09, 2017 | 41.07 | 41.20 | 40.87 | 41.17 | 1,470,441 | -0.10(-0.23%) |
Aug 08, 2017 | 41.26 | 41.69 | 41.09 | 41.26 | 1,126,891 | -0.01(-0.02%) |
Aug 07, 2017 | 41.24 | 41.38 | 41.13 | 41.27 | 843,915 | +0.03(+0.06%) |
Aug 04, 2017 | 41.48 | 41.68 | 41.14 | 41.24 | 1,065,235 | -0.02(-0.04%) |
Aug 03, 2017 | 41.50 | 41.56 | 41.16 | 41.26 | 1,101,942 | -0.23(-0.57%) |
Aug 02, 2017 | 41.50 | 41.67 | 41.28 | 41.50 | 1,139,688 | -0.11(-0.27%) |
Aug 01, 2017 | 41.64 | 41.65 | 41.26 | 41.61 | 1,382,653 | +0.22(+0.52%) |
Jul 31, 2017 | 41.70 | 41.70 | 41.26 | 41.39 | 1,549,768 | -0.16(-0.40%) |
Jul 28, 2017 | 41.62 | 41.69 | 41.18 | 41.56 | 1,447,191 | -0.05(-0.13%) |
Jul 27, 2017 | 41.83 | 41.83 | 41.37 | 41.61 | 2,994,286 | -0.19(-0.46%) |
Jul 26, 2017 | 42.23 | 42.49 | 41.75 | 41.80 | 1,946,382 | -0.42(-0.99%) |
Jul 25, 2017 | 43.32 | 43.39 | 41.77 | 42.22 | 2,529,341 | -0.26(-0.61%) |
Jul 24, 2017 | 42.56 | 42.81 | 42.35 | 42.48 | 1,770,249 | -0.08(-0.18%) |
Jul 21, 2017 | 42.83 | 43.22 | 42.41 | 42.56 | 1,565,665 | -0.40(-0.93%) |
Jul 20, 2017 | 43.15 | 43.41 | 42.90 | 42.96 | 1,358,363 | -0.18(-0.42%) |
Jul 19, 2017 | 43.13 | 43.42 | 42.92 | 43.14 | 1,132,782 | +0.08(+0.18%) |
Jul 18, 2017 | 43.12 | 43.12 | 42.62 | 43.06 | 1,438,272 | +0.00(+0.00%) |
Jul 17, 2017 | 42.77 | 43.32 | 42.68 | 43.06 | 2,265,428 | +0.77(+1.83%) |
Jul 14, 2017 | 41.99 | 42.39 | 41.83 | 42.29 | 1,702,167 | -0.02(-0.04%) |
Jul 13, 2017 | 42.52 | 42.70 | 42.14 | 42.30 | 2,146,285 | -0.08(-0.18%) |
Jul 12, 2017 | 42.26 | 42.59 | 42.16 | 42.38 | 1,499,347 | +0.11(+0.27%) |
Jul 11, 2017 | 42.45 | 42.69 | 42.22 | 42.27 | 1,500,172 | -0.22(-0.51%) |
Jul 10, 2017 | 42.52 | 42.80 | 42.35 | 42.49 | 1,894,818 | -0.15(-0.35%) |
Jul 07, 2017 | 42.76 | 43.14 | 42.61 | 42.63 | 1,444,904 | -0.04(-0.10%) |
Jul 06, 2017 | 43.43 | 43.58 | 42.61 | 42.68 | 1,938,989 | -0.79(-1.82%) |
Jul 05, 2017 | 43.60 | 43.75 | 43.15 | 43.47 | 2,380,875 | -0.10(-0.24%) |
Jul 03, 2017 | 42.57 | 43.78 | 42.53 | 43.57 | 1,178,220 | +1.27(+3.00%) |
Jun 30, 2017 | 42.29 | 42.46 | 41.83 | 42.30 | 1,753,602 | +0.17(+0.39%) |
Jun 29, 2017 | 42.78 | 43.03 | 41.76 | 42.14 | 2,002,053 | -0.09(-0.21%) |
Jun 28, 2017 | 42.23 | 42.58 | 42.22 | 42.23 | 2,059,626 | +0.23(+0.56%) |
Jun 27, 2017 | 42.36 | 42.66 | 41.88 | 41.99 | 2,102,293 | -0.13(-0.31%) |
Jun 26, 2017 | 41.61 | 42.24 | 41.53 | 42.12 | 1,475,893 | +0.59(+1.42%) |
Jun 23, 2017 | 41.79 | 41.83 | 41.37 | 41.53 | 2,028,641 | -0.03(-0.08%) |
Jun 22, 2017 | 41.45 | 41.70 | 41.30 | 41.57 | 1,502,318 | +0.03(+0.08%) |
Jun 21, 2017 | 42.21 | 42.43 | 41.43 | 41.53 | 1,561,835 | -0.59(-1.40%) |
Jun 20, 2017 | 42.11 | 42.56 | 41.92 | 42.12 | 1,760,750 | -0.20(-0.47%) |
Jun 19, 2017 | 42.18 | 42.74 | 42.16 | 42.32 | 2,604,586 | +0.25(+0.60%) |
Jun 16, 2017 | 41.38 | 42.10 | 41.25 | 42.07 | 5,771,651 | +0.80(+1.94%) |
Jun 15, 2017 | 40.93 | 41.70 | 40.85 | 41.27 | 3,767,851 | +0.42(+1.02%) |
Jun 14, 2017 | 40.28 | 40.91 | 40.00 | 40.85 | 2,636,325 | +0.07(+0.17%) |
Jun 13, 2017 | 40.65 | 40.87 | 40.29 | 40.78 | 2,271,511 | +0.47(+1.16%) |
Jun 12, 2017 | 40.06 | 40.78 | 40.05 | 40.31 | 2,668,143 | +0.31(+0.78%) |
Jun 09, 2017 | 39.45 | 40.18 | 39.39 | 40.00 | 2,309,783 | +0.73(+1.86%) |
Jun 08, 2017 | 38.66 | 39.32 | 38.48 | 39.27 | 2,563,696 | +0.62(+1.60%) |
Jun 07, 2017 | 39.11 | 39.14 | 38.66 | 38.66 | 1,818,918 | -0.37(-0.96%) |
Jun 06, 2017 | 38.61 | 39.11 | 38.47 | 39.03 | 2,562,337 | +0.03(+0.09%) |
Jun 05, 2017 | 38.55 | 39.31 | 38.49 | 38.99 | 4,341,871 | +0.60(+1.56%) |
Jun 02, 2017 | 38.81 | 38.96 | 38.23 | 38.39 | 8,163,010 | -0.82(-2.08%) |