Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 43.47 | 43.74 | 43.35 | 43.48 | 9,877,359 | +0.12(+0.29%) |
Aug 30, 2017 | 43.44 | 43.49 | 42.89 | 43.35 | 5,861,532 | +0.26(+0.60%) |
Aug 29, 2017 | 42.68 | 43.14 | 42.65 | 43.09 | 5,988,238 | +0.00(+0.00%) |
Aug 28, 2017 | 43.06 | 43.09 | 42.80 | 43.09 | 5,432,950 | +0.29(+0.68%) |
Aug 25, 2017 | 43.42 | 43.48 | 42.80 | 42.80 | 10,556,714 | -0.38(-0.88%) |
Aug 24, 2017 | 43.08 | 43.36 | 42.99 | 43.18 | 7,534,775 | +0.21(+0.50%) |
Aug 23, 2017 | 43.03 | 43.11 | 42.60 | 42.97 | 6,392,949 | -0.10(-0.23%) |
Aug 22, 2017 | 42.95 | 43.29 | 42.95 | 43.07 | 5,400,465 | +0.30(+0.71%) |
Aug 21, 2017 | 42.78 | 42.84 | 42.37 | 42.76 | 6,327,789 | +0.05(+0.12%) |
Aug 18, 2017 | 42.99 | 43.12 | 42.70 | 42.71 | 8,139,868 | -0.29(-0.67%) |
Aug 17, 2017 | 43.76 | 43.94 | 43.00 | 43.00 | 8,009,110 | -0.86(-1.95%) |
Aug 16, 2017 | 44.47 | 44.51 | 43.81 | 43.86 | 9,013,020 | -0.46(-1.04%) |
Aug 15, 2017 | 44.14 | 44.49 | 43.89 | 44.32 | 9,573,700 | +0.26(+0.60%) |
Aug 14, 2017 | 43.63 | 44.13 | 43.53 | 44.05 | 9,868,057 | +0.68(+1.57%) |
Aug 11, 2017 | 43.10 | 43.71 | 43.02 | 43.37 | 7,164,748 | +0.31(+0.73%) |
Aug 10, 2017 | 43.22 | 43.40 | 42.87 | 43.06 | 13,089,104 | -0.35(-0.81%) |
Aug 09, 2017 | 42.82 | 43.44 | 42.78 | 43.41 | 9,828,125 | +0.39(+0.92%) |
Aug 08, 2017 | 43.23 | 43.87 | 42.95 | 43.02 | 12,714,202 | -0.34(-0.78%) |
Aug 07, 2017 | 43.19 | 43.47 | 43.18 | 43.35 | 7,975,962 | +0.07(+0.15%) |
Aug 04, 2017 | 43.60 | 43.60 | 43.20 | 43.29 | 10,548,488 | -0.27(-0.62%) |
Aug 03, 2017 | 43.73 | 43.88 | 43.40 | 43.56 | 10,506,716 | -0.18(-0.41%) |
Aug 02, 2017 | 43.84 | 43.92 | 43.42 | 43.74 | 28,059,954 | -0.20(-0.45%) |
Aug 01, 2017 | 43.85 | 43.96 | 43.53 | 43.94 | 11,392,202 | +0.18(+0.41%) |
Jul 31, 2017 | 43.68 | 43.84 | 43.40 | 43.76 | 13,738,329 | +0.26(+0.59%) |
Jul 28, 2017 | 43.00 | 43.59 | 43.00 | 43.50 | 8,076,530 | +0.32(+0.74%) |
Jul 27, 2017 | 43.67 | 43.85 | 42.97 | 43.18 | 17,101,476 | -0.53(-1.22%) |
Jul 26, 2017 | 43.84 | 43.89 | 43.39 | 43.72 | 9,215,548 | -0.11(-0.24%) |
Jul 25, 2017 | 43.77 | 44.08 | 43.66 | 43.82 | 8,645,007 | +0.04(+0.09%) |
Jul 24, 2017 | 44.22 | 44.33 | 43.68 | 43.78 | 10,735,589 | -0.51(-1.15%) |
Jul 21, 2017 | 44.14 | 44.42 | 43.95 | 44.29 | 14,724,220 | -0.11(-0.24%) |
Jul 20, 2017 | 45.34 | 45.60 | 43.98 | 44.40 | 43,690,988 | -2.31(-4.95%) |
Jul 19, 2017 | 46.45 | 46.84 | 46.08 | 46.71 | 10,655,117 | +0.40(+0.87%) |
Jul 18, 2017 | 46.35 | 46.38 | 46.07 | 46.31 | 9,044,889 | -0.14(-0.30%) |
Jul 17, 2017 | 46.67 | 46.83 | 46.39 | 46.45 | 6,227,225 | -0.29(-0.62%) |
Jul 14, 2017 | 46.48 | 46.83 | 46.19 | 46.74 | 5,397,146 | +0.48(+1.03%) |
Jul 13, 2017 | 46.38 | 46.50 | 46.21 | 46.26 | 7,559,814 | +0.02(+0.05%) |
Jul 12, 2017 | 45.90 | 46.32 | 45.84 | 46.23 | 7,447,533 | +0.72(+1.57%) |
Jul 11, 2017 | 45.77 | 45.77 | 45.26 | 45.52 | 7,444,879 | -0.26(-0.56%) |
Jul 10, 2017 | 45.55 | 45.97 | 45.40 | 45.77 | 6,197,045 | +0.24(+0.52%) |
Jul 07, 2017 | 45.28 | 45.85 | 45.14 | 45.53 | 6,510,497 | +0.46(+1.02%) |
Jul 06, 2017 | 45.26 | 45.44 | 45.03 | 45.07 | 6,881,935 | -0.54(-1.19%) |
Jul 05, 2017 | 45.26 | 45.71 | 45.07 | 45.62 | 8,294,728 | +0.41(+0.91%) |
Jul 03, 2017 | 45.68 | 46.09 | 45.18 | 45.21 | 5,323,614 | -0.22(-0.49%) |
Jun 30, 2017 | 45.74 | 45.76 | 45.27 | 45.43 | 10,673,520 | +0.12(+0.25%) |
Jun 29, 2017 | 46.01 | 46.01 | 44.88 | 45.31 | 10,279,631 | -0.89(-1.92%) |
Jun 28, 2017 | 45.58 | 46.33 | 45.39 | 46.20 | 9,168,011 | +0.60(+1.32%) |
Jun 27, 2017 | 46.31 | 46.34 | 45.58 | 45.60 | 8,283,164 | -0.93(-2.00%) |
Jun 26, 2017 | 46.97 | 47.46 | 46.24 | 46.53 | 8,920,822 | -0.29(-0.61%) |
Jun 23, 2017 | 47.25 | 46.54 | 46.82 | 14,401,766 | +0.36(+0.78%) | |
Jun 22, 2017 | 46.27 | 46.68 | 46.12 | 46.46 | 6,758,420 | +0.12(+0.25%) |
Jun 21, 2017 | 46.72 | 46.76 | 46.17 | 46.34 | 10,119,197 | -0.38(-0.81%) |
Jun 20, 2017 | 47.27 | 47.39 | 46.49 | 46.72 | 9,944,406 | -0.67(-1.42%) |
Jun 19, 2017 | 46.86 | 47.44 | 46.82 | 47.39 | 8,710,968 | +0.65(+1.39%) |
Jun 16, 2017 | 46.88 | 46.89 | 46.36 | 46.74 | 17,693,208 | -0.09(-0.19%) |
Jun 15, 2017 | 46.41 | 47.03 | 46.40 | 46.83 | 6,584,216 | -0.07(-0.14%) |
Jun 14, 2017 | 47.47 | 47.69 | 46.62 | 46.90 | 8,191,226 | -0.44(-0.92%) |
Jun 13, 2017 | 47.67 | 47.77 | 47.30 | 47.34 | 8,644,435 | +0.04(+0.09%) |
Jun 12, 2017 | 46.50 | 47.45 | 46.46 | 47.30 | 12,137,420 | +0.36(+0.77%) |
Jun 09, 2017 | 48.02 | 48.12 | 46.68 | 46.93 | 16,561,761 | -0.88(-1.84%) |
Jun 08, 2017 | 47.53 | 47.84 | 47.39 | 47.81 | 12,547,266 | +0.49(+1.03%) |
Jun 07, 2017 | 47.96 | 48.12 | 47.00 | 47.33 | 12,308,745 | -0.55(-1.15%) |
Jun 06, 2017 | 48.21 | 48.46 | 47.86 | 47.88 | 9,568,302 | -0.54(-1.12%) |
Jun 05, 2017 | 48.13 | 48.58 | 48.11 | 48.42 | 9,676,868 | +0.23(+0.48%) |
Jun 02, 2017 | 48.45 | 48.50 | 48.00 | 48.19 | 11,594,000 | -0.03(-0.07%) |