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%) |