Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 39.94 | 40.12 | 39.79 | 39.92 | 2,730,752 | +0.06(+0.16%) |
Aug 30, 2017 | 39.42 | 39.95 | 39.38 | 39.86 | 1,670,044 | +0.43(+1.10%) |
Aug 29, 2017 | 39.53 | 39.56 | 39.06 | 39.43 | 2,918,732 | -0.24(-0.61%) |
Aug 28, 2017 | 40.21 | 40.23 | 39.54 | 39.67 | 1,565,305 | -0.50(-1.25%) |
Aug 25, 2017 | 40.43 | 40.04 | 40.17 | 1,917,162 | -0.03(-0.07%) | |
Aug 24, 2017 | 40.63 | 40.68 | 40.17 | 40.20 | 1,635,302 | -0.40(-0.99%) |
Aug 23, 2017 | 40.60 | 40.88 | 40.43 | 40.60 | 1,762,461 | -0.18(-0.44%) |
Aug 22, 2017 | 40.22 | 40.79 | 40.22 | 40.78 | 2,433,460 | +0.59(+1.47%) |
Aug 21, 2017 | 40.32 | 40.45 | 40.13 | 40.19 | 1,583,020 | -0.11(-0.27%) |
Aug 18, 2017 | 40.16 | 40.39 | 39.88 | 40.30 | 2,026,132 | +0.02(+0.04%) |
Aug 17, 2017 | 40.63 | 40.72 | 40.27 | 40.28 | 1,442,336 | -0.48(-1.17%) |
Aug 16, 2017 | 40.48 | 40.76 | 40.43 | 40.75 | 1,701,936 | +0.47(+1.16%) |
Aug 15, 2017 | 40.31 | 40.58 | 40.19 | 40.29 | 1,788,332 | -0.04(-0.11%) |
Aug 14, 2017 | 39.90 | 40.53 | 39.80 | 40.33 | 1,904,812 | +0.73(+1.86%) |
Aug 11, 2017 | 39.44 | 39.67 | 39.25 | 39.60 | 2,574,024 | +0.13(+0.34%) |
Aug 10, 2017 | 40.11 | 40.28 | 39.45 | 39.46 | 1,906,113 | -0.73(-1.83%) |
Aug 09, 2017 | 40.33 | 40.51 | 40.03 | 40.20 | 2,549,878 | -0.13(-0.33%) |
Aug 08, 2017 | 39.80 | 41.13 | 39.26 | 40.33 | 4,932,343 | +1.02(+2.60%) |
Aug 07, 2017 | 39.55 | 38.98 | 39.31 | 2,923,177 | +0.33(+0.85%) | |
Aug 04, 2017 | 38.93 | 39.13 | 38.70 | 38.98 | 3,585,612 | +0.21(+0.53%) |
Aug 03, 2017 | 39.10 | 39.10 | 38.40 | 38.77 | 2,227,989 | -0.27(-0.69%) |
Aug 02, 2017 | 39.01 | 39.11 | 38.41 | 39.04 | 3,654,335 | +0.02(+0.05%) |
Aug 01, 2017 | 39.17 | 39.28 | 38.83 | 39.02 | 1,864,311 | +0.03(+0.07%) |
Jul 31, 2017 | 39.37 | 39.37 | 38.89 | 39.00 | 3,053,856 | -0.32(-0.82%) |
Jul 28, 2017 | 40.06 | 40.06 | 39.21 | 39.32 | 2,473,832 | -0.73(-1.83%) |
Jul 27, 2017 | 40.22 | 40.32 | 39.71 | 40.06 | 3,242,545 | -0.33(-0.82%) |
Jul 26, 2017 | 40.51 | 40.58 | 40.23 | 40.39 | 1,179,497 | -0.13(-0.31%) |
Jul 25, 2017 | 40.85 | 40.93 | 40.40 | 40.51 | 1,324,870 | -0.09(-0.22%) |
Jul 24, 2017 | 41.08 | 41.12 | 40.53 | 40.60 | 1,572,126 | -0.36(-0.88%) |
Jul 21, 2017 | 40.76 | 40.97 | 40.45 | 40.96 | 1,092,608 | +0.15(+0.37%) |
Jul 20, 2017 | 41.25 | 40.72 | 40.81 | 1,319,848 | -0.44(-1.06%) | |
Jul 19, 2017 | 41.10 | 41.43 | 41.10 | 41.25 | 1,266,405 | +0.22(+0.52%) |
Jul 18, 2017 | 41.02 | 41.21 | 40.87 | 41.03 | 1,102,574 | -0.30(-0.74%) |
Jul 17, 2017 | 41.19 | 41.44 | 40.98 | 41.34 | 1,423,080 | +0.06(+0.15%) |
Jul 14, 2017 | 41.25 | 41.49 | 41.12 | 41.27 | 1,203,521 | +0.17(+0.41%) |
Jul 13, 2017 | 41.10 | 41.44 | 41.07 | 41.10 | 1,191,012 | -0.02(-0.04%) |
Jul 12, 2017 | 40.92 | 41.17 | 40.76 | 41.12 | 1,296,613 | +0.43(+1.06%) |
Jul 11, 2017 | 41.07 | 41.15 | 40.56 | 40.69 | 2,159,450 | -0.39(-0.96%) |
Jul 10, 2017 | 40.59 | 41.13 | 40.46 | 41.09 | 2,026,620 | +0.47(+1.15%) |
Jul 07, 2017 | 40.29 | 40.86 | 40.19 | 40.62 | 1,508,699 | +0.54(+1.34%) |
Jul 06, 2017 | 40.17 | 40.30 | 39.94 | 40.08 | 1,432,534 | -0.28(-0.69%) |
Jul 05, 2017 | 40.32 | 40.56 | 40.03 | 40.36 | 1,591,431 | +0.02(+0.04%) |
Jul 03, 2017 | 40.37 | 40.48 | 40.14 | 40.34 | 1,096,101 | +0.22(+0.56%) |
Jun 30, 2017 | 40.25 | 40.34 | 39.99 | 40.12 | 2,259,438 | -0.10(-0.24%) |
Jun 29, 2017 | 40.75 | 40.87 | 39.96 | 40.22 | 2,309,124 | -0.54(-1.32%) |
Jun 28, 2017 | 40.69 | 40.96 | 40.55 | 40.75 | 1,437,346 | +0.37(+0.91%) |
Jun 27, 2017 | 40.69 | 40.78 | 40.39 | 40.39 | 1,753,116 | -0.25(-0.62%) |
Jun 26, 2017 | 40.22 | 40.75 | 40.22 | 40.64 | 1,458,580 | +0.46(+1.14%) |
Jun 23, 2017 | 40.17 | 40.50 | 40.08 | 40.18 | 4,591,399 | -0.08(-0.20%) |
Jun 22, 2017 | 40.55 | 40.68 | 40.22 | 40.26 | 2,189,015 | -0.31(-0.77%) |
Jun 21, 2017 | 40.46 | 40.63 | 40.32 | 40.58 | 1,963,238 | +0.18(+0.44%) |
Jun 20, 2017 | 40.58 | 40.65 | 40.32 | 40.40 | 2,602,810 | -0.21(-0.51%) |
Jun 19, 2017 | 40.38 | 40.64 | 40.14 | 40.60 | 1,614,561 | +0.24(+0.60%) |
Jun 16, 2017 | 40.30 | 40.41 | 40.06 | 40.36 | 2,485,164 | +0.17(+0.42%) |
Jun 15, 2017 | 40.33 | 40.59 | 40.14 | 40.19 | 1,892,049 | -0.28(-0.69%) |
Jun 14, 2017 | 40.30 | 40.59 | 40.30 | 40.47 | 1,990,943 | +0.15(+0.38%) |
Jun 13, 2017 | 39.89 | 40.36 | 39.64 | 40.32 | 2,123,464 | +0.71(+1.79%) |
Jun 12, 2017 | 39.49 | 39.97 | 39.48 | 39.61 | 1,800,963 | +0.04(+0.11%) |
Jun 09, 2017 | 39.74 | 39.84 | 39.19 | 39.56 | 2,905,126 | -0.17(-0.43%) |
Jun 08, 2017 | 40.03 | 39.55 | 39.73 | 2,076,612 | +0.01(+0.02%) | |
Jun 07, 2017 | 39.67 | 39.99 | 39.61 | 39.72 | 2,911,858 | +0.09(+0.23%) |
Jun 06, 2017 | 39.91 | 39.95 | 39.53 | 39.63 | 1,824,327 | -0.33(-0.83%) |
Jun 05, 2017 | 39.85 | 40.22 | 39.85 | 39.97 | 2,572,879 | +0.05(+0.13%) |
Jun 02, 2017 | 40.10 | 40.49 | 39.88 | 39.91 | 8,024,274 | -0.15(-0.38%) |