Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 43.51 | 43.56 | 42.93 | 43.40 | 10,495,600 | +0.06(+0.13%) |
Aug 30, 2017 | 44.26 | 44.31 | 42.75 | 43.34 | 17,776,432 | -0.66(-1.51%) |
Aug 29, 2017 | 46.53 | 47.07 | 43.79 | 44.01 | 43,657,964 | -5.96(-11.93%) |
Aug 28, 2017 | 49.95 | 50.23 | 49.31 | 49.97 | 7,346,191 | +0.48(+0.97%) |
Aug 25, 2017 | 49.47 | 49.90 | 49.18 | 49.49 | 2,816,163 | +0.06(+0.11%) |
Aug 24, 2017 | 50.12 | 50.65 | 49.02 | 49.43 | 4,535,076 | -0.24(-0.48%) |
Aug 23, 2017 | 49.22 | 49.86 | 49.09 | 49.67 | 5,154,781 | +0.25(+0.50%) |
Aug 22, 2017 | 48.81 | 49.46 | 48.76 | 49.42 | 3,613,579 | +1.07(+2.22%) |
Aug 21, 2017 | 47.57 | 48.53 | 47.53 | 48.35 | 3,847,445 | +0.78(+1.65%) |
Aug 18, 2017 | 48.05 | 48.12 | 47.50 | 47.57 | 3,917,485 | -0.54(-1.13%) |
Aug 17, 2017 | 48.30 | 48.68 | 48.10 | 48.11 | 2,817,218 | -0.42(-0.86%) |
Aug 16, 2017 | 47.81 | 48.72 | 47.34 | 48.53 | 3,527,076 | +1.36(+2.88%) |
Aug 15, 2017 | 48.45 | 48.51 | 47.14 | 47.17 | 4,103,829 | -1.39(-2.87%) |
Aug 14, 2017 | 48.46 | 48.70 | 48.24 | 48.56 | 2,855,606 | +0.51(+1.07%) |
Aug 11, 2017 | 47.81 | 48.42 | 47.81 | 48.05 | 2,733,264 | +0.23(+0.48%) |
Aug 10, 2017 | 48.55 | 48.55 | 47.80 | 47.82 | 3,450,766 | -1.03(-2.11%) |
Aug 09, 2017 | 48.96 | 49.50 | 48.56 | 48.85 | 3,216,828 | -0.33(-0.67%) |
Aug 08, 2017 | 49.45 | 49.88 | 49.10 | 49.18 | 3,085,389 | -0.22(-0.45%) |
Aug 07, 2017 | 48.38 | 49.42 | 48.27 | 49.40 | 4,412,168 | +1.18(+2.46%) |
Aug 04, 2017 | 47.90 | 48.36 | 47.82 | 48.22 | 2,509,156 | +0.47(+0.99%) |
Aug 03, 2017 | 47.52 | 48.40 | 47.44 | 47.74 | 2,767,239 | +0.25(+0.52%) |
Aug 02, 2017 | 47.60 | 48.07 | 46.60 | 47.50 | 4,705,043 | -0.08(-0.17%) |
Aug 01, 2017 | 46.87 | 47.67 | 46.83 | 47.58 | 5,263,736 | +0.91(+1.95%) |
Jul 31, 2017 | 46.14 | 47.02 | 46.14 | 46.66 | 3,801,063 | +0.56(+1.21%) |
Jul 28, 2017 | 45.72 | 46.22 | 45.63 | 46.10 | 3,150,272 | +0.47(+1.03%) |
Jul 27, 2017 | 44.31 | 45.70 | 44.18 | 45.63 | 4,062,130 | +1.18(+2.66%) |
Jul 26, 2017 | 44.35 | 44.69 | 44.04 | 44.45 | 2,661,450 | +0.20(+0.45%) |
Jul 25, 2017 | 44.19 | 44.73 | 43.97 | 44.25 | 4,336,077 | +0.42(+0.95%) |
Jul 24, 2017 | 43.19 | 44.21 | 43.19 | 43.83 | 4,154,194 | +0.53(+1.22%) |
Jul 21, 2017 | 42.58 | 43.59 | 42.52 | 43.30 | 5,834,135 | +0.14(+0.33%) |
Jul 20, 2017 | 44.82 | 44.94 | 42.42 | 43.16 | 10,004,146 | -1.77(-3.93%) |
Jul 19, 2017 | 44.90 | 45.20 | 44.77 | 44.93 | 2,618,833 | +0.30(+0.68%) |
Jul 18, 2017 | 44.78 | 45.22 | 44.54 | 44.62 | 2,857,166 | -0.17(-0.38%) |
Jul 17, 2017 | 44.10 | 45.06 | 44.05 | 44.79 | 3,619,869 | +0.59(+1.34%) |
Jul 14, 2017 | 44.02 | 45.17 | 43.99 | 44.20 | 4,483,061 | +0.48(+1.10%) |
Jul 13, 2017 | 42.94 | 43.91 | 42.87 | 43.72 | 5,491,741 | +1.09(+2.55%) |
Jul 12, 2017 | 43.27 | 43.33 | 42.40 | 42.63 | 4,987,975 | -0.31(-0.73%) |
Jul 11, 2017 | 43.45 | 43.72 | 42.42 | 42.94 | 6,474,864 | -0.43(-1.00%) |
Jul 10, 2017 | 44.14 | 44.40 | 42.47 | 43.38 | 14,227,612 | -2.91(-6.29%) |
Jul 07, 2017 | 46.01 | 46.46 | 45.86 | 46.29 | 3,137,458 | +0.36(+0.78%) |
Jul 06, 2017 | 46.39 | 46.51 | 45.85 | 45.93 | 2,369,698 | -0.58(-1.26%) |
Jul 05, 2017 | 47.29 | 47.74 | 46.45 | 46.51 | 4,486,428 | -0.86(-1.81%) |
Jul 03, 2017 | 46.29 | 47.48 | 46.27 | 47.37 | 3,495,202 | +1.51(+3.30%) |
Jun 30, 2017 | 46.07 | 46.42 | 45.85 | 45.86 | 3,727,514 | +0.06(+0.12%) |
Jun 29, 2017 | 45.48 | 45.86 | 45.08 | 45.80 | 4,976,213 | +0.39(+0.86%) |
Jun 28, 2017 | 45.21 | 45.87 | 45.11 | 45.41 | 3,043,856 | +0.47(+1.05%) |
Jun 27, 2017 | 45.10 | 45.69 | 44.86 | 44.94 | 3,069,684 | -0.09(-0.20%) |
Jun 26, 2017 | 44.53 | 45.22 | 44.49 | 45.02 | 5,147,076 | +0.89(+2.01%) |
Jun 23, 2017 | 43.98 | 44.36 | 43.86 | 44.14 | 5,111,350 | -0.03(-0.07%) |
Jun 22, 2017 | 44.10 | 44.53 | 43.71 | 44.17 | 2,723,463 | +0.04(+0.09%) |
Jun 21, 2017 | 44.08 | 44.38 | 43.81 | 44.13 | 2,537,239 | +0.19(+0.44%) |
Jun 20, 2017 | 44.70 | 44.81 | 43.87 | 43.94 | 2,941,530 | -0.69(-1.54%) |
Jun 19, 2017 | 44.82 | 44.88 | 44.30 | 44.62 | 3,936,339 | +0.11(+0.25%) |
Jun 16, 2017 | 44.86 | 45.16 | 44.13 | 44.51 | 8,238,204 | -0.72(-1.59%) |
Jun 15, 2017 | 45.38 | 45.59 | 44.58 | 45.23 | 5,119,864 | -0.74(-1.62%) |
Jun 14, 2017 | 45.98 | 46.25 | 45.28 | 45.98 | 5,253,585 | -0.30(-0.64%) |
Jun 13, 2017 | 45.40 | 46.49 | 45.35 | 46.27 | 4,957,715 | +0.86(+1.88%) |
Jun 12, 2017 | 46.04 | 46.18 | 45.12 | 45.42 | 9,498,756 | -0.80(-1.74%) |
Jun 09, 2017 | 46.93 | 47.18 | 45.97 | 46.22 | 7,157,111 | -0.78(-1.66%) |
Jun 08, 2017 | 47.67 | 46.89 | 47.00 | 4,035,442 | -0.21(-0.45%) | |
Jun 07, 2017 | 46.77 | 47.40 | 46.66 | 47.21 | 5,140,445 | +0.68(+1.45%) |
Jun 06, 2017 | 47.31 | 47.36 | 46.45 | 46.54 | 5,351,649 | -0.79(-1.66%) |
Jun 05, 2017 | 47.56 | 47.60 | 47.05 | 47.32 | 4,419,694 | -0.12(-0.25%) |
Jun 02, 2017 | 47.94 | 47.98 | 47.09 | 47.44 | 5,905,731 | -0.50(-1.04%) |