Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 25, 2017 | 41.99 | 41.99 | 41.99 | 0 | +0.01(+0.02%) | |
Aug 24, 2017 | 41.97 | 42.01 | 41.95 | 41.98 | 19,276,340 | +0.30(+0.72%) |
Aug 23, 2017 | 41.72 | 41.75 | 41.67 | 41.68 | 9,346,633 | -0.03(-0.07%) |
Aug 22, 2017 | 41.72 | 41.76 | 41.71 | 41.71 | 4,489,450 | -0.02(-0.05%) |
Aug 21, 2017 | 41.72 | 41.76 | 41.71 | 41.73 | 2,946,081 | +0.00(+0.00%) |
Aug 18, 2017 | 41.70 | 41.75 | 41.70 | 41.73 | 2,316,383 | +0.00(+0.00%) |
Aug 17, 2017 | 41.73 | 41.76 | 41.70 | 41.73 | 4,702,705 | -0.02(-0.05%) |
Aug 16, 2017 | 41.78 | 41.80 | 41.70 | 41.75 | 4,910,903 | -0.04(-0.10%) |
Aug 15, 2017 | 41.84 | 41.84 | 41.76 | 41.79 | 2,697,207 | -0.07(-0.17%) |
Aug 14, 2017 | 41.78 | 41.86 | 41.76 | 41.86 | 2,492,249 | +0.11(+0.26%) |
Aug 11, 2017 | 41.81 | 41.82 | 41.71 | 41.75 | 9,484,487 | -0.08(-0.19%) |
Aug 10, 2017 | 41.83 | 41.84 | 41.81 | 41.83 | 6,260,349 | -0.02(-0.05%) |
Aug 09, 2017 | 41.82 | 41.86 | 41.79 | 41.85 | 3,949,164 | +0.00(+0.00%) |
Aug 08, 2017 | 41.80 | 41.85 | 41.80 | 41.85 | 4,964,431 | +0.03(+0.07%) |
Aug 07, 2017 | 41.81 | 41.84 | 41.78 | 41.82 | 3,551,742 | +0.01(+0.02%) |
Aug 04, 2017 | 41.84 | 41.80 | 41.81 | 3,475,249 | -0.03(-0.07%) | |
Aug 03, 2017 | 41.80 | 41.85 | 41.79 | 41.84 | 2,869,065 | +0.03(+0.07%) |
Aug 02, 2017 | 41.83 | 41.87 | 41.78 | 41.81 | 3,993,133 | -0.04(-0.10%) |
Aug 01, 2017 | 41.80 | 41.86 | 41.77 | 41.85 | 4,088,533 | +0.09(+0.22%) |
Jul 31, 2017 | 41.80 | 41.86 | 41.75 | 41.76 | 5,010,553 | -0.06(-0.14%) |
Jul 28, 2017 | 41.80 | 41.83 | 41.74 | 41.82 | 3,866,079 | +0.04(+0.10%) |
Jul 27, 2017 | 41.85 | 41.85 | 41.74 | 41.78 | 6,656,195 | -0.03(-0.07%) |
Jul 26, 2017 | 41.70 | 41.84 | 41.69 | 41.81 | 7,871,102 | +0.06(+0.14%) |
Jul 25, 2017 | 41.67 | 41.77 | 41.65 | 41.75 | 6,626,290 | +0.08(+0.19%) |
Jul 24, 2017 | 41.73 | 41.80 | 41.65 | 41.67 | 8,164,008 | -0.04(-0.10%) |
Jul 21, 2017 | 41.70 | 41.82 | 41.67 | 41.71 | 9,304,342 | -0.05(-0.12%) |
Jul 20, 2017 | 41.80 | 41.73 | 41.76 | 6,934,713 | +0.00(+0.00%) | |
Jul 19, 2017 | 41.76 | 41.88 | 41.73 | 41.76 | 9,347,060 | +0.00(+0.00%) |
Jul 18, 2017 | 41.85 | 41.89 | 41.74 | 41.76 | 12,123,060 | -0.13(-0.31%) |
Jul 17, 2017 | 42.05 | 42.10 | 41.85 | 41.89 | 15,776,010 | -0.21(-0.50%) |
Jul 14, 2017 | 41.99 | 42.12 | 41.94 | 42.10 | 6,916,683 | +0.14(+0.33%) |
Jul 13, 2017 | 41.95 | 42.09 | 41.94 | 41.96 | 4,334,477 | +0.02(+0.05%) |
Jul 12, 2017 | 41.98 | 42.00 | 41.89 | 41.94 | 9,723,180 | +0.00(+0.00%) |
Jul 11, 2017 | 41.85 | 42.28 | 41.85 | 41.94 | 9,457,258 | +0.09(+0.22%) |
Jul 10, 2017 | 41.98 | 42.03 | 41.84 | 41.85 | 8,292,738 | -0.15(-0.36%) |
Jul 07, 2017 | 41.97 | 42.20 | 41.95 | 42.00 | 6,227,419 | -0.01(-0.02%) |
Jul 06, 2017 | 41.95 | 42.11 | 41.95 | 42.01 | 5,404,325 | +0.02(+0.05%) |
Jul 05, 2017 | 42.03 | 42.15 | 41.97 | 41.99 | 4,408,640 | -0.05(-0.12%) |
Jul 03, 2017 | 42.05 | 42.27 | 42.01 | 42.04 | 1,891,700 | -0.07(-0.17%) |
Jun 30, 2017 | 42.04 | 42.29 | 42.02 | 42.11 | 7,676,445 | +0.04(+0.10%) |
Jun 29, 2017 | 42.11 | 42.24 | 42.00 | 42.07 | 6,639,880 | -0.18(-0.43%) |
Jun 28, 2017 | 42.40 | 42.52 | 42.16 | 42.25 | 6,875,585 | -0.31(-0.73%) |
Jun 27, 2017 | 42.60 | 42.78 | 42.50 | 42.56 | 6,582,909 | -0.13(-0.30%) |
Jun 26, 2017 | 42.52 | 42.90 | 42.50 | 42.69 | 8,628,118 | -0.26(-0.59%) |
Jun 23, 2017 | 43.84 | 42.89 | 42.95 | 13,552,864 | -0.26(-0.59%) | |
Jun 22, 2017 | 43.08 | 43.29 | 42.92 | 43.20 | 7,663,850 | -0.06(-0.14%) |
Jun 21, 2017 | 42.80 | 43.31 | 42.75 | 43.26 | 13,607,439 | +0.48(+1.12%) |
Jun 20, 2017 | 43.00 | 43.18 | 42.74 | 42.78 | 13,305,561 | -0.44(-1.02%) |
Jun 19, 2017 | 42.95 | 43.64 | 42.88 | 43.22 | 20,804,440 | +0.54(+1.27%) |
Jun 16, 2017 | 42.18 | 43.45 | 41.75 | 42.68 | 128,832,880 | +9.62(+29.10%) |
Jun 15, 2017 | 34.85 | 34.96 | 32.97 | 33.06 | 8,477,526 | -2.39(-6.74%) |
Jun 14, 2017 | 35.61 | 35.63 | 35.20 | 35.45 | 1,484,903 | -0.17(-0.48%) |
Jun 13, 2017 | 35.24 | 35.76 | 35.06 | 35.62 | 2,568,526 | +0.30(+0.85%) |
Jun 12, 2017 | 35.69 | 35.97 | 35.30 | 35.32 | 3,698,236 | -0.41(-1.15%) |
Jun 09, 2017 | 35.44 | 35.88 | 35.25 | 35.73 | 2,447,638 | +0.29(+0.82%) |
Jun 08, 2017 | 34.90 | 35.83 | 34.89 | 35.44 | 2,663,203 | +0.52(+1.49%) |
Jun 07, 2017 | 34.77 | 34.99 | 34.61 | 34.92 | 2,289,813 | +0.19(+0.55%) |
Jun 06, 2017 | 34.92 | 35.06 | 34.71 | 34.73 | 2,359,300 | -0.40(-1.14%) |
Jun 05, 2017 | 35.05 | 35.26 | 34.70 | 35.13 | 2,444,341 | +0.05(+0.14%) |
Jun 02, 2017 | 35.12 | 35.38 | 34.95 | 35.08 | 2,423,461 | -0.13(-0.37%) |
Jun 01, 2017 | 35.06 | 35.30 | 34.78 | 35.21 | 3,828,914 | +0.22(+0.63%) |
May 31, 2017 | 34.92 | 35.22 | 34.78 | 34.99 | 3,456,625 | +0.12(+0.34%) |
May 30, 2017 | 35.00 | 35.04 | 34.64 | 34.87 | 4,564,452 | -0.25(-0.71%) |
May 26, 2017 | 35.29 | 35.55 | 35.03 | 35.12 | 2,529,690 | -0.20(-0.57%) |
May 25, 2017 | 35.46 | 35.61 | 35.26 | 35.32 | 3,564,066 | +0.00(+0.00%) |
May 24, 2017 | 35.50 | 35.55 | 35.14 | 35.32 | 3,100,350 | -0.01(-0.03%) |
May 23, 2017 | 36.17 | 36.17 | 35.22 | 35.33 | 6,764,372 | -0.89(-2.46%) |
May 22, 2017 | 36.08 | 36.45 | 35.91 | 36.22 | 3,464,571 | +0.23(+0.64%) |
May 19, 2017 | 36.23 | 36.32 | 35.84 | 35.99 | 3,381,421 | -0.16(-0.44%) |
May 18, 2017 | 36.18 | 36.45 | 35.93 | 36.15 | 4,146,243 | +0.11(+0.31%) |
May 17, 2017 | 36.31 | 36.50 | 36.01 | 36.04 | 3,409,742 | -0.45(-1.23%) |
May 16, 2017 | 36.57 | 36.74 | 36.20 | 36.49 | 4,068,629 | +0.05(+0.14%) |
May 15, 2017 | 35.94 | 36.61 | 35.92 | 36.44 | 4,874,774 | +0.16(+0.44%) |
May 12, 2017 | 37.04 | 37.04 | 35.97 | 36.28 | 6,723,310 | -0.75(-2.03%) |
May 11, 2017 | 37.94 | 38.29 | 36.58 | 37.03 | 10,906,986 | +0.78(+2.15%) |
May 10, 2017 | 36.41 | 37.00 | 36.08 | 36.25 | 10,721,201 | -0.32(-0.88%) |
May 09, 2017 | 36.74 | 36.95 | 36.44 | 36.57 | 5,331,072 | -0.14(-0.38%) |
May 08, 2017 | 36.85 | 36.85 | 36.49 | 36.71 | 5,004,951 | -0.16(-0.43%) |
May 05, 2017 | 36.64 | 36.88 | 36.41 | 36.87 | 4,561,131 | +0.19(+0.52%) |
May 04, 2017 | 36.49 | 36.72 | 36.17 | 36.68 | 5,379,512 | +0.36(+0.99%) |
May 03, 2017 | 36.29 | 36.62 | 36.23 | 36.32 | 2,768,153 | -0.06(-0.16%) |
May 02, 2017 | 36.28 | 36.49 | 35.91 | 36.38 | 3,328,415 | +0.22(+0.61%) |
May 01, 2017 | 36.34 | 36.67 | 36.07 | 36.16 | 3,992,474 | -0.21(-0.58%) |
Apr 28, 2017 | 37.00 | 37.00 | 36.26 | 36.37 | 3,021,586 | -0.53(-1.44%) |
Apr 27, 2017 | 36.39 | 37.25 | 36.24 | 36.90 | 5,245,887 | +0.55(+1.51%) |
Apr 26, 2017 | 36.14 | 36.70 | 36.06 | 36.35 | 4,862,251 | +0.29(+0.80%) |
Apr 25, 2017 | 36.57 | 36.63 | 35.66 | 36.06 | 8,001,998 | -0.40(-1.10%) |
Apr 24, 2017 | 35.90 | 37.32 | 35.57 | 36.46 | 16,296,130 | +0.75(+2.10%) |
Apr 21, 2017 | 35.53 | 35.88 | 35.44 | 35.71 | 3,974,346 | +0.21(+0.59%) |
Apr 20, 2017 | 35.10 | 35.92 | 35.01 | 35.50 | 5,834,512 | +0.59(+1.69%) |
Apr 19, 2017 | 34.81 | 35.04 | 34.60 | 34.91 | 5,387,829 | +0.09(+0.26%) |
Apr 18, 2017 | 34.48 | 35.00 | 34.22 | 34.82 | 6,975,184 | +0.30(+0.87%) |
Apr 17, 2017 | 33.95 | 34.60 | 33.89 | 34.52 | 5,009,604 | +0.56(+1.65%) |
Apr 13, 2017 | 34.16 | 34.35 | 33.90 | 33.96 | 5,096,159 | -0.16(-0.47%) |
Apr 12, 2017 | 33.87 | 34.35 | 33.65 | 34.12 | 11,448,797 | +0.57(+1.70%) |
Apr 11, 2017 | 34.24 | 34.38 | 33.02 | 33.55 | 16,635,054 | -0.62(-1.81%) |
Apr 10, 2017 | 34.66 | 31.02 | 34.17 | 27,286,444 | +3.10(+9.98%) | |
Apr 07, 2017 | 30.82 | 31.58 | 30.70 | 31.07 | 6,564,579 | +0.26(+0.84%) |
Apr 06, 2017 | 30.24 | 31.04 | 30.23 | 30.81 | 8,585,368 | +0.56(+1.85%) |
Apr 05, 2017 | 30.13 | 30.57 | 30.10 | 30.25 | 9,917,424 | -0.06(-0.20%) |
Apr 04, 2017 | 29.63 | 30.31 | 29.60 | 30.31 | 6,731,568 | +0.55(+1.85%) |
Apr 03, 2017 | 29.70 | 29.84 | 29.49 | 29.76 | 5,383,631 | +0.04(+0.13%) |
Mar 31, 2017 | 29.25 | 29.88 | 29.19 | 29.72 | 5,730,394 | +0.45(+1.54%) |
Mar 30, 2017 | 28.98 | 29.27 | 28.95 | 29.27 | 3,397,146 | +0.13(+0.45%) |
Mar 29, 2017 | 28.59 | 29.14 | 28.50 | 29.14 | 4,380,131 | +0.54(+1.89%) |
Mar 28, 2017 | 28.58 | 28.69 | 28.38 | 28.60 | 2,864,045 | +0.07(+0.25%) |
Mar 27, 2017 | 28.71 | 28.89 | 28.44 | 28.53 | 3,550,733 | -0.40(-1.38%) |
Mar 24, 2017 | 29.05 | 29.26 | 28.89 | 28.93 | 4,039,090 | -0.27(-0.92%) |
Mar 23, 2017 | 29.54 | 29.90 | 29.18 | 29.20 | 5,107,066 | -0.72(-2.41%) |
Mar 22, 2017 | 29.82 | 30.00 | 29.66 | 29.92 | 2,481,566 | +0.09(+0.30%) |
Mar 21, 2017 | 29.87 | 29.95 | 29.52 | 29.83 | 3,704,540 | -0.02(-0.07%) |
Mar 20, 2017 | 29.87 | 30.17 | 29.60 | 29.85 | 5,052,953 | +0.32(+1.08%) |
Mar 17, 2017 | 29.47 | 29.57 | 29.17 | 29.53 | 5,433,449 | +0.06(+0.20%) |
Mar 16, 2017 | 28.88 | 29.58 | 28.88 | 29.47 | 4,213,117 | +0.58(+2.01%) |
Mar 15, 2017 | 28.86 | 29.04 | 28.62 | 28.89 | 3,834,706 | +0.03(+0.10%) |
Mar 14, 2017 | 28.97 | 28.97 | 28.43 | 28.86 | 3,780,223 | -0.09(-0.31%) |
Mar 13, 2017 | 29.18 | 29.31 | 28.80 | 28.95 | 4,638,085 | -0.24(-0.82%) |
Mar 10, 2017 | 29.44 | 29.62 | 29.08 | 29.19 | 3,422,512 | -0.09(-0.31%) |
Mar 09, 2017 | 29.35 | 29.71 | 29.17 | 29.28 | 5,092,733 | -0.08(-0.27%) |
Mar 08, 2017 | 29.43 | 29.68 | 29.23 | 29.36 | 3,357,257 | -0.11(-0.37%) |
Mar 07, 2017 | 29.52 | 29.61 | 29.35 | 29.47 | 3,929,016 | -0.19(-0.64%) |
Mar 06, 2017 | 29.56 | 29.85 | 29.55 | 29.66 | 4,067,271 | -0.04(-0.13%) |
Mar 03, 2017 | 30.34 | 30.36 | 29.46 | 29.70 | 5,739,956 | -0.76(-2.50%) |
Mar 02, 2017 | 30.47 | 30.68 | 30.27 | 30.46 | 3,959,003 | -0.16(-0.52%) |