Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 43.45 | 44.48 | 43.44 | 44.42 | 2,669,610 | +1.21(+2.80%) |
Aug 30, 2017 | 43.10 | 43.53 | 42.92 | 43.22 | 1,549,414 | +0.11(+0.24%) |
Aug 29, 2017 | 42.95 | 43.23 | 42.45 | 43.11 | 1,291,824 | -0.06(-0.14%) |
Aug 28, 2017 | 43.00 | 43.51 | 42.92 | 43.17 | 1,380,342 | +0.22(+0.51%) |
Aug 25, 2017 | 43.02 | 43.44 | 42.88 | 42.95 | 2,133,700 | -0.05(-0.12%) |
Aug 24, 2017 | 43.03 | 43.25 | 42.72 | 43.00 | 1,267,914 | +0.15(+0.35%) |
Aug 23, 2017 | 42.92 | 43.10 | 42.49 | 42.85 | 1,774,430 | -0.27(-0.64%) |
Aug 22, 2017 | 42.16 | 43.19 | 42.15 | 43.12 | 2,170,484 | +0.99(+2.36%) |
Aug 21, 2017 | 41.82 | 42.34 | 41.72 | 42.13 | 2,506,330 | +0.39(+0.92%) |
Aug 18, 2017 | 41.87 | 41.98 | 41.52 | 41.74 | 1,745,132 | -0.07(-0.16%) |
Aug 17, 2017 | 41.49 | 42.45 | 41.49 | 41.81 | 3,288,772 | +0.38(+0.91%) |
Aug 16, 2017 | 41.40 | 41.76 | 41.30 | 41.44 | 3,078,632 | +0.01(+0.02%) |
Aug 15, 2017 | 41.56 | 41.65 | 41.10 | 41.42 | 2,072,192 | -0.05(-0.12%) |
Aug 14, 2017 | 41.56 | 41.69 | 41.23 | 41.48 | 1,521,242 | +0.41(+0.99%) |
Aug 11, 2017 | 40.75 | 41.19 | 40.50 | 41.07 | 1,535,456 | +0.37(+0.90%) |
Aug 10, 2017 | 41.15 | 41.23 | 40.55 | 40.70 | 1,592,130 | -0.66(-1.60%) |
Aug 09, 2017 | 41.34 | 41.65 | 41.09 | 41.37 | 1,677,200 | +0.01(+0.01%) |
Aug 08, 2017 | 41.33 | 41.71 | 41.04 | 41.36 | 1,673,474 | +0.06(+0.15%) |
Aug 07, 2017 | 41.20 | 41.42 | 40.73 | 41.30 | 2,307,518 | +0.11(+0.27%) |
Aug 04, 2017 | 41.83 | 42.06 | 41.11 | 41.19 | 3,346,288 | -0.41(-0.97%) |
Aug 03, 2017 | 40.90 | 41.62 | 40.82 | 41.59 | 2,566,456 | +0.70(+1.71%) |
Aug 02, 2017 | 40.27 | 40.98 | 39.94 | 40.90 | 3,590,162 | +0.67(+1.67%) |
Aug 01, 2017 | 40.45 | 39.71 | 40.23 | 3,335,866 | +0.52(+1.30%) | |
Jul 31, 2017 | 41.34 | 41.34 | 39.53 | 39.71 | 4,084,738 | -1.63(-3.95%) |
Jul 28, 2017 | 41.00 | 41.62 | 40.65 | 41.34 | 2,429,834 | +0.76(+1.87%) |
Jul 27, 2017 | 41.54 | 41.55 | 40.32 | 40.59 | 2,778,860 | -1.11(-2.66%) |
Jul 26, 2017 | 41.42 | 42.25 | 41.31 | 41.70 | 4,172,782 | +0.27(+0.65%) |
Jul 25, 2017 | 43.62 | 43.97 | 41.06 | 41.42 | 6,374,818 | -0.68(-1.60%) |
Jul 24, 2017 | 42.37 | 42.51 | 42.01 | 42.10 | 4,245,226 | -0.27(-0.63%) |
Jul 21, 2017 | 42.69 | 42.69 | 42.17 | 42.37 | 1,662,264 | -0.34(-0.78%) |
Jul 20, 2017 | 42.48 | 43.01 | 42.26 | 42.70 | 3,924,964 | +0.38(+0.89%) |
Jul 19, 2017 | 42.25 | 42.61 | 42.06 | 42.33 | 2,659,390 | +0.11(+0.25%) |
Jul 18, 2017 | 42.16 | 42.26 | 41.78 | 42.22 | 3,899,868 | +0.38(+0.90%) |
Jul 17, 2017 | 41.48 | 41.97 | 41.30 | 41.84 | 3,241,574 | +0.45(+1.07%) |
Jul 14, 2017 | 41.35 | 41.69 | 41.16 | 41.40 | 3,493,066 | +0.20(+0.49%) |
Jul 13, 2017 | 41.24 | 41.36 | 40.76 | 41.20 | 2,778,910 | -0.05(-0.12%) |
Jul 12, 2017 | 41.19 | 41.44 | 40.84 | 41.25 | 3,611,600 | +0.26(+0.63%) |
Jul 11, 2017 | 40.90 | 41.46 | 40.65 | 40.99 | 3,298,170 | +0.43(+1.05%) |
Jul 10, 2017 | 40.55 | 40.87 | 40.37 | 40.56 | 1,871,812 | -0.07(-0.16%) |
Jul 07, 2017 | 40.10 | 40.92 | 39.95 | 40.63 | 2,562,430 | +0.78(+1.96%) |
Jul 06, 2017 | 40.50 | 40.77 | 39.69 | 39.85 | 2,649,260 | -0.95(-2.32%) |
Jul 05, 2017 | 40.24 | 41.06 | 40.08 | 40.80 | 2,694,036 | +0.73(+1.81%) |
Jul 03, 2017 | 40.00 | 40.37 | 39.85 | 40.07 | 1,449,284 | +0.13(+0.33%) |
Jun 30, 2017 | 40.14 | 40.30 | 39.68 | 39.94 | 2,706,314 | -0.04(-0.09%) |
Jun 29, 2017 | 40.75 | 40.75 | 39.28 | 39.98 | 2,093,310 | -0.70(-1.73%) |
Jun 28, 2017 | 40.80 | 40.85 | 40.24 | 40.68 | 2,488,676 | +0.17(+0.43%) |
Jun 27, 2017 | 41.29 | 41.29 | 40.39 | 40.51 | 3,352,148 | -0.67(-1.63%) |
Jun 26, 2017 | 42.08 | 42.41 | 41.10 | 41.17 | 4,652,278 | -0.90(-2.14%) |
Jun 23, 2017 | 41.59 | 42.90 | 41.20 | 42.08 | 8,530,816 | +0.58(+1.39%) |
Jun 22, 2017 | 40.10 | 41.91 | 39.92 | 41.50 | 5,282,114 | +1.44(+3.59%) |
Jun 21, 2017 | 39.44 | 40.18 | 39.27 | 40.06 | 3,502,426 | +0.90(+2.30%) |
Jun 20, 2017 | 39.23 | 39.30 | 38.98 | 39.16 | 2,457,666 | -0.16(-0.39%) |
Jun 19, 2017 | 39.29 | 39.74 | 39.23 | 39.31 | 3,067,964 | +0.00(+0.00%) |
Jun 16, 2017 | 39.56 | 39.75 | 38.98 | 39.31 | 3,403,290 | -0.20(-0.49%) |
Jun 15, 2017 | 38.91 | 39.52 | 38.91 | 39.51 | 3,872,860 | +0.33(+0.84%) |
Jun 14, 2017 | 39.27 | 39.58 | 38.95 | 39.18 | 2,030,294 | +0.15(+0.38%) |
Jun 13, 2017 | 38.47 | 39.14 | 38.45 | 39.03 | 2,573,696 | +0.79(+2.05%) |
Jun 12, 2017 | 38.69 | 38.73 | 37.37 | 38.24 | 2,524,298 | -0.51(-1.30%) |
Jun 09, 2017 | 38.74 | 39.31 | 38.45 | 38.75 | 2,627,206 | -0.09(-0.22%) |
Jun 08, 2017 | 39.07 | 38.64 | 38.84 | 2,516,466 | +0.02(+0.06%) | |
Jun 07, 2017 | 38.28 | 39.02 | 38.22 | 38.81 | 2,869,000 | +0.70(+1.82%) |
Jun 06, 2017 | 37.78 | 38.48 | 37.71 | 38.12 | 3,165,470 | +0.32(+0.83%) |
Jun 05, 2017 | 37.56 | 38.13 | 37.47 | 37.80 | 2,130,624 | +0.20(+0.55%) |
Jun 02, 2017 | 37.72 | 37.88 | 37.50 | 37.59 | 2,842,628 | -0.03(-0.08%) |