Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 42.25 | 42.55 | 41.73 | 42.13 | 8,050,600 | -0.39(-0.91%) |
Aug 30, 2017 | 42.67 | 42.81 | 42.26 | 42.51 | 4,960,377 | -0.14(-0.33%) |
Aug 29, 2017 | 43.04 | 43.04 | 42.63 | 42.66 | 5,386,967 | -0.28(-0.64%) |
Aug 28, 2017 | 43.54 | 43.56 | 42.84 | 42.93 | 4,646,916 | -0.59(-1.34%) |
Aug 25, 2017 | 44.32 | 44.32 | 43.51 | 43.52 | 4,722,893 | -0.52(-1.19%) |
Aug 24, 2017 | 45.39 | 45.44 | 44.00 | 44.04 | 5,823,931 | -1.58(-3.47%) |
Aug 23, 2017 | 45.42 | 45.71 | 45.39 | 45.62 | 4,227,894 | +0.14(+0.31%) |
Aug 22, 2017 | 45.24 | 45.57 | 45.20 | 45.48 | 2,436,035 | +0.17(+0.37%) |
Aug 21, 2017 | 45.20 | 45.56 | 45.16 | 45.31 | 3,685,169 | +0.12(+0.26%) |
Aug 18, 2017 | 45.46 | 45.50 | 45.12 | 45.20 | 5,810,206 | -0.34(-0.75%) |
Aug 17, 2017 | 45.46 | 45.75 | 45.37 | 45.54 | 5,484,919 | +0.03(+0.07%) |
Aug 16, 2017 | 45.33 | 45.66 | 45.27 | 45.50 | 3,530,961 | +0.17(+0.38%) |
Aug 15, 2017 | 45.35 | 45.54 | 45.28 | 45.33 | 5,701,361 | -0.07(-0.16%) |
Aug 14, 2017 | 44.86 | 45.52 | 44.83 | 45.40 | 4,437,140 | +0.64(+1.43%) |
Aug 11, 2017 | 44.49 | 45.08 | 44.39 | 44.76 | 4,680,418 | +0.24(+0.53%) |
Aug 10, 2017 | 43.91 | 44.64 | 43.91 | 44.52 | 4,637,604 | +0.41(+0.93%) |
Aug 09, 2017 | 44.07 | 44.21 | 43.99 | 44.11 | 3,363,549 | -0.01(-0.02%) |
Aug 08, 2017 | 44.44 | 44.55 | 44.09 | 44.12 | 3,950,752 | -0.47(-1.06%) |
Aug 07, 2017 | 44.44 | 44.73 | 44.32 | 44.59 | 4,314,555 | +0.17(+0.37%) |
Aug 04, 2017 | 44.53 | 44.78 | 44.25 | 44.43 | 7,052,638 | -0.04(-0.09%) |
Aug 03, 2017 | 44.36 | 44.70 | 44.31 | 44.47 | 5,019,939 | +0.12(+0.27%) |
Aug 02, 2017 | 43.67 | 44.92 | 43.28 | 44.35 | 7,779,078 | +0.69(+1.58%) |
Aug 01, 2017 | 44.01 | 44.03 | 43.48 | 43.66 | 4,712,893 | -0.36(-0.83%) |
Jul 31, 2017 | 44.19 | 43.66 | 44.02 | 4,782,573 | +0.26(+0.60%) | |
Jul 28, 2017 | 43.86 | 43.92 | 43.57 | 43.76 | 3,046,326 | -0.13(-0.29%) |
Jul 27, 2017 | 43.56 | 43.92 | 43.37 | 43.89 | 4,851,458 | +0.28(+0.65%) |
Jul 26, 2017 | 43.57 | 43.68 | 43.32 | 43.61 | 4,301,228 | +0.01(+0.02%) |
Jul 25, 2017 | 43.22 | 43.76 | 43.19 | 43.60 | 3,956,047 | +0.51(+1.17%) |
Jul 24, 2017 | 42.98 | 43.33 | 42.87 | 43.09 | 5,777,792 | +0.10(+0.24%) |
Jul 21, 2017 | 42.77 | 43.05 | 42.64 | 42.99 | 4,632,947 | +0.14(+0.33%) |
Jul 20, 2017 | 42.86 | 42.32 | 42.85 | 4,990,555 | +0.25(+0.59%) | |
Jul 19, 2017 | 42.40 | 42.74 | 42.36 | 42.59 | 3,641,806 | +0.14(+0.34%) |
Jul 18, 2017 | 42.80 | 42.84 | 42.40 | 42.45 | 5,039,191 | -0.38(-0.89%) |
Jul 17, 2017 | 42.43 | 42.95 | 42.40 | 42.83 | 8,901,667 | +0.32(+0.76%) |
Jul 14, 2017 | 42.24 | 42.60 | 42.24 | 42.51 | 3,607,751 | +0.36(+0.86%) |
Jul 13, 2017 | 42.25 | 42.36 | 42.11 | 42.14 | 4,104,944 | -0.13(-0.30%) |
Jul 12, 2017 | 42.62 | 42.79 | 42.25 | 42.27 | 5,009,566 | -0.07(-0.17%) |
Jul 11, 2017 | 42.15 | 42.72 | 42.11 | 42.34 | 8,919,906 | +0.10(+0.24%) |
Jul 10, 2017 | 42.50 | 42.54 | 42.17 | 42.24 | 4,057,509 | -0.18(-0.43%) |
Jul 07, 2017 | 42.61 | 42.68 | 42.36 | 42.42 | 4,836,180 | -0.15(-0.35%) |
Jul 06, 2017 | 42.88 | 43.07 | 42.52 | 42.57 | 6,454,902 | -0.40(-0.92%) |
Jul 05, 2017 | 43.29 | 43.56 | 42.96 | 42.96 | 6,181,373 | -0.29(-0.67%) |
Jul 03, 2017 | 43.34 | 43.51 | 43.19 | 43.25 | 2,657,418 | -0.17(-0.40%) |
Jun 30, 2017 | 43.20 | 43.72 | 43.14 | 43.43 | 5,422,742 | +0.34(+0.78%) |
Jun 29, 2017 | 44.21 | 44.25 | 43.03 | 43.09 | 8,369,365 | -1.14(-2.57%) |
Jun 28, 2017 | 44.58 | 45.30 | 44.15 | 44.23 | 8,532,876 | +0.71(+1.62%) |
Jun 27, 2017 | 43.91 | 44.17 | 43.51 | 43.52 | 5,408,055 | -0.51(-1.16%) |
Jun 26, 2017 | 43.91 | 44.26 | 43.80 | 44.03 | 3,948,377 | +0.18(+0.41%) |
Jun 23, 2017 | 43.85 | 44.05 | 43.71 | 43.85 | 7,171,829 | -0.05(-0.11%) |
Jun 22, 2017 | 44.02 | 44.24 | 43.82 | 43.90 | 3,874,953 | -0.16(-0.37%) |
Jun 21, 2017 | 44.55 | 44.64 | 43.97 | 44.06 | 3,432,964 | -0.42(-0.93%) |
Jun 20, 2017 | 44.82 | 44.89 | 44.47 | 44.48 | 2,951,609 | -0.30(-0.67%) |
Jun 19, 2017 | 44.92 | 44.93 | 44.45 | 44.78 | 4,338,621 | +0.02(+0.04%) |
Jun 16, 2017 | 45.94 | 46.08 | 44.43 | 44.76 | 9,410,464 | -1.36(-2.94%) |
Jun 15, 2017 | 46.05 | 46.20 | 45.75 | 46.12 | 5,974,830 | +0.06(+0.14%) |
Jun 14, 2017 | 45.75 | 46.70 | 45.70 | 46.05 | 8,550,569 | +0.45(+1.00%) |
Jun 13, 2017 | 44.86 | 45.69 | 44.45 | 45.60 | 5,119,120 | +0.73(+1.62%) |
Jun 12, 2017 | 44.75 | 45.15 | 44.65 | 44.87 | 4,913,666 | +0.12(+0.26%) |
Jun 09, 2017 | 44.74 | 45.04 | 44.57 | 44.75 | 3,656,426 | -0.09(-0.19%) |
Jun 08, 2017 | 45.33 | 44.81 | 44.84 | 4,657,351 | -0.39(-0.87%) | |
Jun 07, 2017 | 45.15 | 45.33 | 44.96 | 45.23 | 3,871,305 | +0.13(+0.30%) |
Jun 06, 2017 | 45.02 | 45.24 | 44.84 | 45.10 | 4,317,179 | +0.07(+0.16%) |
Jun 05, 2017 | 45.05 | 45.14 | 44.75 | 45.03 | 3,488,011 | -0.09(-0.19%) |
Jun 02, 2017 | 45.22 | 45.25 | 44.87 | 45.11 | 4,522,254 | +0.00(+0.00%) |