Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 44.90 | 45.49 | 44.81 | 45.10 | 7,275,569 | +0.17(+0.39%) |
Aug 30, 2017 | 45.14 | 45.36 | 44.79 | 44.93 | 4,224,906 | -0.19(-0.42%) |
Aug 29, 2017 | 44.82 | 45.38 | 44.71 | 45.12 | 5,255,943 | +0.09(+0.20%) |
Aug 28, 2017 | 45.18 | 45.38 | 44.72 | 45.03 | 7,699,448 | -0.47(-1.04%) |
Aug 25, 2017 | 45.00 | 45.82 | 44.71 | 45.50 | 8,438,751 | +0.66(+1.48%) |
Aug 24, 2017 | 47.29 | 47.67 | 44.58 | 44.84 | 19,145,276 | -1.86(-3.99%) |
Aug 23, 2017 | 46.65 | 47.06 | 46.45 | 46.70 | 5,134,671 | -0.07(-0.14%) |
Aug 22, 2017 | 46.91 | 47.07 | 46.53 | 46.77 | 9,635,136 | -0.02(-0.04%) |
Aug 21, 2017 | 46.20 | 47.24 | 46.00 | 46.78 | 14,029,455 | +0.75(+1.64%) |
Aug 18, 2017 | 46.24 | 46.62 | 46.03 | 46.03 | 5,728,841 | -0.39(-0.84%) |
Aug 17, 2017 | 46.76 | 47.19 | 45.83 | 46.42 | 18,464,132 | -0.16(-0.34%) |
Aug 16, 2017 | 47.15 | 47.15 | 45.05 | 46.58 | 26,669,290 | +1.62(+3.61%) |
Aug 15, 2017 | 46.10 | 46.14 | 44.87 | 44.95 | 11,419,056 | -1.19(-2.58%) |
Aug 14, 2017 | 45.82 | 46.36 | 45.82 | 46.15 | 6,980,933 | +0.63(+1.38%) |
Aug 11, 2017 | 45.26 | 45.74 | 45.08 | 45.52 | 7,363,584 | +0.01(+0.02%) |
Aug 10, 2017 | 46.88 | 46.88 | 45.37 | 45.51 | 13,269,139 | -1.82(-3.85%) |
Aug 09, 2017 | 47.91 | 47.91 | 46.93 | 47.33 | 7,805,228 | -0.71(-1.48%) |
Aug 08, 2017 | 47.44 | 48.43 | 47.44 | 48.04 | 9,939,102 | +0.70(+1.49%) |
Aug 07, 2017 | 47.41 | 47.10 | 47.34 | 4,773,358 | +0.25(+0.52%) | |
Aug 04, 2017 | 46.77 | 47.15 | 46.75 | 47.10 | 5,456,285 | +0.44(+0.95%) |
Aug 03, 2017 | 46.59 | 46.93 | 46.11 | 46.65 | 6,506,127 | +0.20(+0.42%) |
Aug 02, 2017 | 46.44 | 46.72 | 46.15 | 46.46 | 4,495,617 | -0.05(-0.11%) |
Aug 01, 2017 | 46.28 | 46.52 | 45.92 | 46.51 | 4,925,964 | +0.16(+0.34%) |
Jul 31, 2017 | 46.08 | 46.42 | 45.72 | 46.35 | 6,923,180 | +0.46(+1.00%) |
Jul 28, 2017 | 45.80 | 46.10 | 45.51 | 45.89 | 6,567,898 | +0.05(+0.11%) |
Jul 27, 2017 | 44.95 | 45.85 | 44.60 | 45.84 | 5,488,472 | +0.89(+1.98%) |
Jul 26, 2017 | 45.03 | 45.12 | 44.39 | 44.95 | 4,161,064 | -0.11(-0.25%) |
Jul 25, 2017 | 44.34 | 45.44 | 44.32 | 45.07 | 5,509,587 | +0.86(+1.94%) |
Jul 24, 2017 | 44.70 | 44.87 | 44.18 | 44.21 | 6,879,883 | -0.65(-1.44%) |
Jul 21, 2017 | 44.63 | 44.99 | 44.31 | 44.85 | 7,770,247 | +0.21(+0.48%) |
Jul 20, 2017 | 44.30 | 44.93 | 44.15 | 44.64 | 8,149,907 | +0.39(+0.89%) |
Jul 19, 2017 | 44.00 | 44.34 | 43.77 | 44.25 | 4,834,484 | +0.30(+0.69%) |
Jul 18, 2017 | 43.82 | 44.14 | 43.56 | 43.95 | 5,532,858 | +0.00(+0.00%) |
Jul 17, 2017 | 43.54 | 44.31 | 43.53 | 43.95 | 15,268,040 | +0.41(+0.94%) |
Jul 14, 2017 | 43.74 | 43.79 | 43.40 | 43.54 | 7,126,894 | -0.07(-0.15%) |
Jul 13, 2017 | 42.74 | 43.93 | 42.56 | 43.60 | 28,382,066 | +2.00(+4.80%) |
Jul 12, 2017 | 41.29 | 41.84 | 41.29 | 41.61 | 5,479,963 | +0.38(+0.91%) |
Jul 11, 2017 | 41.08 | 41.53 | 41.05 | 41.23 | 5,617,160 | +0.19(+0.46%) |
Jul 10, 2017 | 41.84 | 41.85 | 40.93 | 41.04 | 7,970,831 | -0.73(-1.74%) |
Jul 07, 2017 | 42.11 | 42.31 | 41.46 | 41.77 | 5,969,363 | -0.30(-0.72%) |
Jul 06, 2017 | 42.53 | 42.60 | 42.02 | 42.07 | 4,539,194 | -0.59(-1.38%) |
Jul 05, 2017 | 43.23 | 43.50 | 42.46 | 42.66 | 4,842,502 | -0.40(-0.93%) |
Jul 03, 2017 | 42.97 | 43.25 | 42.80 | 43.06 | 3,412,245 | +0.29(+0.69%) |
Jun 30, 2017 | 42.74 | 42.88 | 42.46 | 42.77 | 4,900,693 | +0.16(+0.38%) |
Jun 29, 2017 | 42.74 | 43.05 | 42.32 | 42.61 | 5,701,044 | +0.02(+0.06%) |
Jun 28, 2017 | 42.64 | 43.10 | 42.45 | 42.58 | 7,516,938 | -0.01(-0.02%) |
Jun 27, 2017 | 42.05 | 42.81 | 42.01 | 42.59 | 8,156,854 | +0.48(+1.15%) |
Jun 26, 2017 | 41.57 | 42.25 | 41.53 | 42.11 | 7,097,305 | +0.59(+1.42%) |
Jun 23, 2017 | 41.39 | 41.65 | 41.20 | 41.52 | 7,649,557 | +0.11(+0.26%) |
Jun 22, 2017 | 41.39 | 41.68 | 40.94 | 41.41 | 8,246,996 | +0.09(+0.22%) |
Jun 21, 2017 | 41.68 | 42.36 | 41.26 | 41.32 | 12,221,241 | -0.32(-0.77%) |
Jun 20, 2017 | 42.38 | 42.43 | 41.64 | 41.64 | 10,753,474 | -0.65(-1.55%) |
Jun 19, 2017 | 43.24 | 43.28 | 41.42 | 42.29 | 18,030,248 | -0.74(-1.71%) |
Jun 16, 2017 | 42.07 | 43.03 | 39.72 | 43.03 | 60,509,756 | -2.33(-5.14%) |
Jun 15, 2017 | 46.60 | 47.23 | 45.25 | 45.36 | 12,870,236 | -1.96(-4.15%) |
Jun 14, 2017 | 47.03 | 47.41 | 46.48 | 47.32 | 5,302,648 | +0.39(+0.84%) |
Jun 13, 2017 | 47.19 | 47.31 | 46.42 | 46.93 | 7,271,511 | -0.40(-0.85%) |
Jun 12, 2017 | 46.70 | 47.82 | 46.70 | 47.33 | 14,257,627 | +0.79(+1.70%) |
Jun 09, 2017 | 44.95 | 46.68 | 44.76 | 46.54 | 9,645,537 | +1.86(+4.16%) |
Jun 08, 2017 | 45.13 | 44.59 | 44.68 | 7,051,024 | +0.13(+0.29%) | |
Jun 07, 2017 | 44.74 | 44.85 | 44.39 | 44.55 | 7,002,966 | -0.09(-0.20%) |
Jun 06, 2017 | 45.20 | 45.21 | 44.43 | 44.64 | 7,818,778 | -0.86(-1.89%) |
Jun 05, 2017 | 45.45 | 45.54 | 44.93 | 45.50 | 5,180,007 | +0.09(+0.20%) |
Jun 02, 2017 | 45.44 | 45.63 | 45.17 | 45.41 | 5,483,661 | -0.11(-0.25%) |