Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 44.67 | 44.93 | 43.84 | 44.04 | 3,121,640 | -0.45(-1.01%) |
Aug 30, 2017 | 43.56 | 44.59 | 43.56 | 44.49 | 2,299,084 | +1.17(+2.70%) |
Aug 29, 2017 | 43.11 | 43.66 | 42.89 | 43.32 | 1,680,376 | -0.21(-0.48%) |
Aug 28, 2017 | 43.56 | 43.94 | 42.84 | 43.53 | 2,094,712 | +0.10(+0.22%) |
Aug 25, 2017 | 43.91 | 44.22 | 43.40 | 43.43 | 1,673,576 | -0.35(-0.79%) |
Aug 24, 2017 | 43.58 | 44.09 | 43.39 | 43.78 | 2,532,592 | +0.40(+0.92%) |
Aug 23, 2017 | 43.61 | 43.78 | 43.09 | 43.38 | 3,567,040 | -0.44(-0.99%) |
Aug 22, 2017 | 43.02 | 44.00 | 42.98 | 43.81 | 3,361,552 | +0.81(+1.88%) |
Aug 21, 2017 | 43.00 | 43.47 | 42.46 | 43.00 | 2,658,248 | +0.00(+0.00%) |
Aug 18, 2017 | 42.75 | 43.53 | 42.49 | 43.00 | 2,607,564 | +0.24(+0.56%) |
Aug 17, 2017 | 43.38 | 43.63 | 42.55 | 42.77 | 3,149,064 | -0.65(-1.50%) |
Aug 16, 2017 | 42.65 | 43.72 | 42.55 | 43.42 | 3,405,896 | +0.77(+1.81%) |
Aug 15, 2017 | 42.75 | 43.00 | 42.33 | 42.65 | 2,274,352 | +0.20(+0.47%) |
Aug 14, 2017 | 42.02 | 42.67 | 41.89 | 42.45 | 2,560,432 | +1.03(+2.48%) |
Aug 11, 2017 | 41.13 | 42.20 | 40.85 | 41.42 | 2,507,568 | +0.25(+0.60%) |
Aug 10, 2017 | 41.75 | 41.76 | 40.23 | 41.17 | 5,966,900 | -0.69(-1.65%) |
Aug 09, 2017 | 42.25 | 42.47 | 41.78 | 41.87 | 4,476,976 | -0.62(-1.46%) |
Aug 08, 2017 | 43.42 | 43.73 | 42.48 | 42.48 | 4,687,080 | -0.95(-2.19%) |
Aug 07, 2017 | 42.51 | 44.12 | 42.38 | 43.44 | 6,603,740 | +0.42(+0.99%) |
Aug 04, 2017 | 43.85 | 41.62 | 43.01 | 19,990,756 | +7.00(+19.44%) | |
Aug 03, 2017 | 35.95 | 36.26 | 35.45 | 36.01 | 7,680,460 | +0.15(+0.41%) |
Aug 02, 2017 | 37.24 | 37.24 | 35.66 | 35.87 | 4,650,064 | -1.09(-2.94%) |
Aug 01, 2017 | 37.61 | 37.61 | 36.83 | 36.95 | 2,869,728 | -0.37(-1.00%) |
Jul 31, 2017 | 37.80 | 37.94 | 37.12 | 37.32 | 4,039,268 | -0.28(-0.74%) |
Jul 28, 2017 | 37.76 | 38.39 | 37.35 | 37.60 | 3,967,624 | -0.41(-1.08%) |
Jul 27, 2017 | 39.52 | 39.70 | 37.52 | 38.01 | 2,980,064 | -1.29(-3.28%) |
Jul 26, 2017 | 39.59 | 39.75 | 39.25 | 39.30 | 2,302,108 | -0.20(-0.51%) |
Jul 25, 2017 | 38.77 | 39.52 | 38.45 | 39.50 | 1,620,928 | +0.70(+1.79%) |
Jul 24, 2017 | 38.12 | 39.05 | 38.01 | 38.80 | 2,074,112 | +0.58(+1.50%) |
Jul 21, 2017 | 37.75 | 38.46 | 37.25 | 38.23 | 4,725,168 | -0.97(-2.47%) |
Jul 20, 2017 | 39.58 | 39.65 | 38.87 | 39.20 | 1,497,640 | -0.21(-0.53%) |
Jul 19, 2017 | 39.20 | 39.75 | 39.18 | 39.41 | 1,766,020 | +0.41(+1.05%) |
Jul 18, 2017 | 38.71 | 39.03 | 38.50 | 39.00 | 1,677,768 | +0.19(+0.50%) |
Jul 17, 2017 | 38.83 | 38.92 | 38.20 | 38.80 | 1,489,188 | +0.03(+0.07%) |
Jul 14, 2017 | 38.76 | 38.92 | 38.53 | 38.78 | 1,203,948 | +0.09(+0.22%) |
Jul 13, 2017 | 38.97 | 39.16 | 38.41 | 38.69 | 1,501,084 | -0.15(-0.39%) |
Jul 12, 2017 | 38.75 | 39.02 | 38.57 | 38.84 | 2,450,732 | +0.55(+1.45%) |
Jul 11, 2017 | 37.39 | 38.31 | 37.39 | 38.29 | 2,201,740 | +0.95(+2.55%) |
Jul 10, 2017 | 37.22 | 37.70 | 36.98 | 37.34 | 2,691,216 | +0.14(+0.39%) |
Jul 07, 2017 | 36.51 | 37.29 | 36.51 | 37.19 | 2,891,040 | +0.84(+2.30%) |
Jul 06, 2017 | 36.62 | 36.92 | 36.05 | 36.36 | 2,538,568 | -0.80(-2.15%) |
Jul 05, 2017 | 36.77 | 37.38 | 36.77 | 37.16 | 3,681,832 | +0.43(+1.18%) |
Jul 03, 2017 | 37.77 | 37.77 | 36.59 | 36.72 | 1,431,312 | -0.73(-1.94%) |
Jun 30, 2017 | 37.61 | 37.80 | 37.19 | 37.45 | 2,188,788 | -0.04(-0.11%) |
Jun 29, 2017 | 38.70 | 38.80 | 36.93 | 37.49 | 2,922,704 | -1.33(-3.43%) |
Jun 28, 2017 | 38.49 | 38.95 | 37.94 | 38.82 | 2,954,800 | +0.61(+1.60%) |
Jun 27, 2017 | 39.34 | 39.65 | 38.13 | 38.20 | 3,023,696 | -1.24(-3.14%) |
Jun 26, 2017 | 40.44 | 40.57 | 39.00 | 39.45 | 3,654,780 | -0.96(-2.38%) |
Jun 23, 2017 | 39.77 | 40.74 | 39.73 | 40.41 | 6,110,320 | +0.71(+1.79%) |
Jun 22, 2017 | 39.50 | 39.87 | 39.00 | 39.70 | 2,161,012 | +0.16(+0.39%) |
Jun 21, 2017 | 38.84 | 39.71 | 38.81 | 39.54 | 3,336,520 | +0.78(+2.02%) |
Jun 20, 2017 | 39.02 | 39.48 | 38.70 | 38.76 | 2,343,632 | -0.41(-1.04%) |
Jun 19, 2017 | 38.36 | 39.41 | 38.36 | 39.16 | 3,276,580 | +1.27(+3.35%) |
Jun 16, 2017 | 38.09 | 38.29 | 37.76 | 37.90 | 6,232,348 | +0.09(+0.23%) |
Jun 15, 2017 | 37.34 | 37.83 | 36.98 | 37.81 | 2,158,076 | +0.04(+0.12%) |
Jun 14, 2017 | 37.96 | 38.34 | 37.23 | 37.76 | 2,203,996 | -0.18(-0.48%) |
Jun 13, 2017 | 37.74 | 38.34 | 37.35 | 37.95 | 2,521,536 | +0.51(+1.35%) |
Jun 12, 2017 | 36.87 | 37.66 | 35.75 | 37.44 | 4,614,672 | +0.07(+0.20%) |
Jun 09, 2017 | 39.39 | 39.64 | 36.75 | 37.37 | 4,062,708 | -1.95(-4.97%) |
Jun 08, 2017 | 38.88 | 39.33 | 38.68 | 39.32 | 2,341,692 | +0.30(+0.78%) |
Jun 07, 2017 | 39.06 | 39.19 | 38.71 | 39.01 | 2,498,756 | +0.18(+0.45%) |
Jun 06, 2017 | 38.39 | 39.32 | 38.31 | 38.84 | 2,593,544 | +0.25(+0.66%) |
Jun 05, 2017 | 38.06 | 38.72 | 38.06 | 38.58 | 3,713,804 | +0.52(+1.36%) |
Jun 02, 2017 | 37.16 | 38.13 | 37.03 | 38.06 | 5,124,764 | +0.93(+2.52%) |