Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2016 | 45.45 | 45.45 | 45.45 | 0 | +0.41(+0.91%) | |
Sep 01, 2016 | 43.96 | 45.04 | 43.88 | 45.04 | 8,749,587 | +1.16(+2.64%) |
Aug 31, 2016 | 43.94 | 44.61 | 43.77 | 43.88 | 6,838,619 | -0.15(-0.34%) |
Aug 30, 2016 | 44.31 | 44.36 | 43.92 | 44.03 | 7,873,824 | -0.28(-0.63%) |
Aug 29, 2016 | 43.81 | 44.49 | 43.78 | 44.31 | 7,082,393 | +0.42(+0.96%) |
Aug 26, 2016 | 44.07 | 44.46 | 43.88 | 43.89 | 5,816,608 | -0.21(-0.48%) |
Aug 25, 2016 | 44.22 | 44.50 | 44.05 | 44.10 | 14,072,328 | -0.17(-0.38%) |
Aug 24, 2016 | 45.00 | 45.04 | 44.01 | 44.27 | 12,812,092 | -0.79(-1.75%) |
Aug 23, 2016 | 44.59 | 45.42 | 44.52 | 45.06 | 16,169,740 | +0.62(+1.40%) |
Aug 22, 2016 | 45.00 | 45.02 | 44.35 | 44.44 | 9,435,648 | -0.59(-1.31%) |
Aug 19, 2016 | 44.73 | 45.24 | 44.64 | 45.03 | 6,037,936 | +0.04(+0.09%) |
Aug 18, 2016 | 44.09 | 45.03 | 44.09 | 44.99 | 6,101,398 | +0.67(+1.51%) |
Aug 17, 2016 | 44.09 | 44.37 | 43.75 | 44.32 | 6,542,227 | +0.19(+0.43%) |
Aug 16, 2016 | 44.02 | 44.44 | 43.80 | 44.13 | 5,614,756 | -0.19(-0.43%) |
Aug 15, 2016 | 44.08 | 44.43 | 43.95 | 44.32 | 3,575,027 | +0.22(+0.50%) |
Aug 12, 2016 | 44.56 | 44.56 | 43.84 | 44.10 | 4,509,344 | -0.65(-1.45%) |
Aug 11, 2016 | 44.96 | 45.00 | 44.46 | 44.75 | 4,580,202 | -0.05(-0.11%) |
Aug 10, 2016 | 44.66 | 44.97 | 44.63 | 44.80 | 3,104,249 | -0.13(-0.29%) |
Aug 09, 2016 | 45.12 | 45.27 | 44.73 | 44.93 | 4,035,286 | -0.40(-0.88%) |
Aug 08, 2016 | 45.52 | 45.76 | 45.22 | 45.33 | 3,521,331 | -0.19(-0.42%) |
Aug 05, 2016 | 45.25 | 45.55 | 45.17 | 45.52 | 3,818,393 | +0.68(+1.52%) |
Aug 04, 2016 | 45.04 | 45.31 | 44.60 | 44.84 | 3,439,920 | -0.28(-0.62%) |
Aug 03, 2016 | 44.89 | 45.17 | 44.56 | 45.12 | 5,103,818 | -0.11(-0.24%) |
Aug 02, 2016 | 45.74 | 45.83 | 45.01 | 45.23 | 4,226,401 | -0.69(-1.50%) |
Aug 01, 2016 | 45.85 | 46.48 | 45.61 | 45.92 | 5,251,313 | +0.00(+0.00%) |
Jul 29, 2016 | 45.68 | 46.00 | 45.36 | 45.92 | 2,837,298 | +0.21(+0.46%) |
Jul 28, 2016 | 45.96 | 45.98 | 45.27 | 45.71 | 3,042,066 | -0.55(-1.19%) |
Jul 27, 2016 | 46.26 | 46.58 | 46.10 | 46.26 | 5,683,433 | +0.19(+0.41%) |
Jul 26, 2016 | 45.64 | 46.17 | 45.59 | 46.07 | 3,672,519 | +0.40(+0.88%) |
Jul 25, 2016 | 46.11 | 46.11 | 45.43 | 45.67 | 3,209,726 | -0.47(-1.02%) |
Jul 22, 2016 | 45.50 | 46.23 | 45.14 | 46.14 | 5,291,032 | +0.61(+1.34%) |
Jul 21, 2016 | 44.50 | 46.24 | 44.45 | 45.53 | 11,939,966 | +1.21(+2.73%) |
Jul 20, 2016 | 44.25 | 44.32 | 44.04 | 44.32 | 3,550,095 | +0.13(+0.29%) |
Jul 19, 2016 | 44.00 | 44.29 | 43.97 | 44.19 | 3,074,956 | +0.07(+0.16%) |
Jul 18, 2016 | 44.11 | 44.21 | 43.86 | 44.12 | 2,737,067 | +0.14(+0.32%) |
Jul 15, 2016 | 44.34 | 44.36 | 43.88 | 43.98 | 3,629,932 | -0.15(-0.34%) |
Jul 14, 2016 | 44.57 | 44.78 | 44.12 | 44.13 | 4,230,058 | -0.07(-0.16%) |
Jul 13, 2016 | 44.27 | 44.27 | 43.80 | 44.20 | 2,577,465 | +0.09(+0.20%) |
Jul 12, 2016 | 44.10 | 44.32 | 43.90 | 44.11 | 4,206,092 | +0.23(+0.52%) |
Jul 11, 2016 | 43.97 | 44.24 | 43.83 | 43.88 | 3,246,168 | +0.04(+0.09%) |
Jul 08, 2016 | 41.98 | 43.91 | 42.77 | 43.84 | 7,572,193 | +1.07(+2.50%) |
Jul 07, 2016 | 42.85 | 43.14 | 42.57 | 42.77 | 3,024,328 | +0.07(+0.16%) |
Jul 06, 2016 | 41.39 | 41.61 | 40.87 | 42.70 | 3,399,687 | -0.09(-0.21%) |
Jul 05, 2016 | 43.81 | 43.94 | 42.73 | 42.79 | 6,081,034 | -1.31(-2.97%) |