Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 42.01 | 42.05 | 41.46 | 41.72 | 9,963,917 | -0.32(-0.77%) |
Aug 30, 2017 | 40.69 | 42.06 | 40.68 | 42.05 | 9,513,340 | +1.34(+3.29%) |
Aug 29, 2017 | 39.78 | 40.86 | 39.70 | 40.70 | 7,316,612 | +0.36(+0.89%) |
Aug 28, 2017 | 40.09 | 40.43 | 40.09 | 40.34 | 5,990,606 | +0.30(+0.74%) |
Aug 25, 2017 | 40.49 | 40.64 | 39.87 | 40.05 | 6,905,924 | -0.38(-0.94%) |
Aug 24, 2017 | 40.96 | 40.97 | 39.99 | 40.43 | 10,006,727 | -0.28(-0.68%) |
Aug 23, 2017 | 40.87 | 40.87 | 40.53 | 40.70 | 9,171,627 | -0.40(-0.97%) |
Aug 22, 2017 | 40.33 | 41.18 | 40.33 | 41.10 | 9,368,812 | +1.15(+2.87%) |
Aug 21, 2017 | 40.69 | 40.83 | 39.69 | 39.96 | 15,581,379 | -0.91(-2.23%) |
Aug 18, 2017 | 41.30 | 41.74 | 40.28 | 40.87 | 22,759,070 | +1.09(+2.74%) |
Aug 17, 2017 | 40.90 | 40.96 | 39.67 | 39.78 | 15,450,681 | -1.24(-3.01%) |
Aug 16, 2017 | 40.91 | 41.16 | 40.37 | 41.02 | 9,190,761 | +0.53(+1.32%) |
Aug 15, 2017 | 40.63 | 40.91 | 40.22 | 40.48 | 6,773,248 | +0.09(+0.23%) |
Aug 14, 2017 | 40.32 | 40.81 | 40.22 | 40.39 | 10,582,808 | +0.65(+1.62%) |
Aug 11, 2017 | 38.77 | 39.80 | 38.73 | 39.74 | 11,665,155 | +0.97(+2.50%) |
Aug 10, 2017 | 40.01 | 40.20 | 38.69 | 38.77 | 12,245,976 | -1.64(-4.06%) |
Aug 09, 2017 | 40.03 | 40.61 | 39.72 | 40.42 | 6,107,745 | -0.08(-0.20%) |
Aug 08, 2017 | 40.63 | 41.07 | 40.34 | 40.50 | 10,548,606 | -0.06(-0.14%) |
Aug 07, 2017 | 39.54 | 40.63 | 39.53 | 40.55 | 8,409,646 | +1.05(+2.66%) |
Aug 04, 2017 | 39.80 | 39.08 | 39.50 | 8,141,569 | +0.11(+0.28%) | |
Aug 03, 2017 | 39.39 | 39.78 | 39.03 | 39.39 | 12,438,197 | -0.03(-0.07%) |
Aug 02, 2017 | 40.91 | 41.00 | 39.22 | 39.42 | 16,938,612 | -1.26(-3.11%) |
Aug 01, 2017 | 40.95 | 41.32 | 40.61 | 40.68 | 10,235,544 | -0.19(-0.47%) |
Jul 31, 2017 | 41.91 | 41.95 | 40.60 | 40.88 | 12,052,739 | -0.87(-2.08%) |
Jul 28, 2017 | 42.34 | 42.44 | 41.43 | 41.74 | 10,389,048 | -0.73(-1.72%) |
Jul 27, 2017 | 43.82 | 43.90 | 41.79 | 42.47 | 18,455,722 | -1.30(-2.97%) |
Jul 26, 2017 | 43.00 | 43.79 | 42.92 | 43.77 | 9,928,957 | +0.97(+2.26%) |
Jul 25, 2017 | 43.02 | 43.05 | 42.30 | 42.81 | 7,880,066 | -0.35(-0.81%) |
Jul 24, 2017 | 43.06 | 43.38 | 42.95 | 43.16 | 9,208,791 | -0.03(-0.06%) |
Jul 21, 2017 | 43.16 | 43.32 | 42.65 | 43.18 | 8,172,523 | -0.41(-0.93%) |
Jul 20, 2017 | 43.67 | 42.79 | 43.59 | 9,518,340 | +0.06(+0.15%) | |
Jul 19, 2017 | 43.27 | 43.55 | 43.12 | 43.53 | 10,334,074 | +0.52(+1.20%) |
Jul 18, 2017 | 42.46 | 43.02 | 42.14 | 43.01 | 7,147,642 | +0.43(+1.02%) |
Jul 17, 2017 | 42.62 | 42.85 | 42.14 | 42.58 | 8,324,715 | +0.03(+0.07%) |
Jul 14, 2017 | 41.87 | 42.56 | 41.84 | 42.55 | 8,764,623 | +0.76(+1.81%) |
Jul 13, 2017 | 41.77 | 42.12 | 41.51 | 41.79 | 9,790,609 | +0.02(+0.04%) |
Jul 12, 2017 | 42.14 | 42.41 | 41.37 | 41.77 | 11,268,129 | -0.11(-0.26%) |
Jul 11, 2017 | 40.79 | 41.98 | 40.63 | 41.88 | 14,662,360 | +1.10(+2.69%) |
Jul 10, 2017 | 40.22 | 41.05 | 40.14 | 40.79 | 11,226,798 | +0.62(+1.54%) |
Jul 07, 2017 | 39.08 | 40.40 | 39.08 | 40.17 | 11,651,183 | +1.32(+3.40%) |
Jul 06, 2017 | 38.49 | 39.29 | 38.34 | 38.85 | 12,935,899 | -0.01(-0.02%) |
Jul 05, 2017 | 38.08 | 38.96 | 38.05 | 38.86 | 11,861,024 | +1.02(+2.71%) |
Jul 03, 2017 | 38.13 | 38.71 | 37.81 | 37.83 | 7,066,873 | -0.28(-0.73%) |
Jun 30, 2017 | 38.57 | 38.75 | 37.91 | 38.11 | 10,887,406 | -0.12(-0.31%) |
Jun 29, 2017 | 39.07 | 39.17 | 37.63 | 38.23 | 13,398,232 | -1.15(-2.93%) |
Jun 28, 2017 | 38.65 | 39.46 | 38.21 | 39.38 | 15,509,569 | +0.74(+1.91%) |
Jun 27, 2017 | 39.67 | 39.76 | 38.59 | 38.65 | 13,804,189 | -1.25(-3.14%) |
Jun 26, 2017 | 41.03 | 41.19 | 39.59 | 39.90 | 11,827,508 | -0.77(-1.91%) |
Jun 23, 2017 | 40.87 | 40.67 | 15,118,728 | +0.69(+1.73%) | ||
Jun 22, 2017 | 40.31 | 40.52 | 39.74 | 39.98 | 8,272,847 | -0.26(-0.64%) |
Jun 21, 2017 | 40.05 | 40.43 | 39.75 | 40.24 | 10,528,383 | +0.24(+0.60%) |
Jun 20, 2017 | 40.83 | 41.14 | 39.95 | 40.00 | 9,846,079 | -0.86(-2.10%) |
Jun 19, 2017 | 40.32 | 40.95 | 40.25 | 40.86 | 10,459,627 | +1.09(+2.74%) |
Jun 16, 2017 | 39.84 | 40.50 | 39.72 | 39.77 | 11,679,762 | -0.05(-0.12%) |
Jun 15, 2017 | 39.84 | 40.29 | 39.51 | 39.82 | 12,489,491 | -0.76(-1.86%) |
Jun 14, 2017 | 41.59 | 41.78 | 40.01 | 40.57 | 11,593,072 | -0.80(-1.94%) |
Jun 13, 2017 | 41.43 | 41.98 | 40.85 | 41.38 | 13,365,933 | +0.47(+1.15%) |
Jun 12, 2017 | 40.72 | 41.05 | 39.04 | 40.91 | 22,354,876 | -0.37(-0.89%) |
Jun 09, 2017 | 43.93 | 44.15 | 40.05 | 41.27 | 22,196,464 | -2.48(-5.67%) |
Jun 08, 2017 | 43.73 | 43.79 | 43.29 | 43.76 | 8,602,304 | +0.16(+0.36%) |
Jun 07, 2017 | 43.08 | 43.67 | 43.01 | 43.60 | 8,699,211 | +0.64(+1.48%) |
Jun 06, 2017 | 42.96 | 43.55 | 42.88 | 42.96 | 8,461,244 | -0.14(-0.32%) |
Jun 05, 2017 | 43.02 | 43.58 | 42.91 | 43.10 | 7,378,190 | -0.07(-0.17%) |
Jun 02, 2017 | 42.64 | 43.23 | 42.34 | 43.17 | 10,323,567 | +0.74(+1.74%) |