Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 43.99 | 44.05 | 43.93 | 44.05 | 1,242 | +0.00(+0.01%) |
May 27, 2016 | 43.80 | 44.05 | 44.05 | 44.05 | 505 | +0.46(+1.07%) |
May 26, 2016 | 43.80 | 43.80 | 43.55 | 43.58 | 1,485 | -0.23(-0.52%) |
May 25, 2016 | 44.09 | 44.09 | 43.81 | 43.81 | 2,036 | +0.10(+0.24%) |
May 24, 2016 | 43.26 | 43.72 | 43.25 | 43.71 | 12,915 | +0.68(+1.57%) |
May 23, 2016 | 42.83 | 43.34 | 42.83 | 43.03 | 2,626 | +0.81(+1.92%) |
May 19, 2016 | 42.20 | 42.22 | 42.20 | 42.22 | 76 | -0.23(-0.53%) |
May 18, 2016 | 42.11 | 42.67 | 42.11 | 42.45 | 2,471 | -0.06(-0.14%) |
May 17, 2016 | 42.83 | 42.83 | 42.51 | 42.51 | 467 | -0.62(-1.44%) |
May 16, 2016 | 42.21 | 43.13 | 42.21 | 43.13 | 5,214 | +0.79(+1.87%) |
May 13, 2016 | 42.56 | 42.56 | 42.27 | 42.34 | 834 | +0.07(+0.16%) |
May 12, 2016 | 43.01 | 43.01 | 42.27 | 42.27 | 850 | -0.88(-2.03%) |
May 11, 2016 | 43.42 | 43.45 | 43.08 | 43.15 | 2,049 | -0.31(-0.71%) |
May 10, 2016 | 43.49 | 43.49 | 43.30 | 43.45 | 2,141 | -0.03(-0.06%) |
May 09, 2016 | 43.36 | 43.48 | 43.36 | 43.48 | 1,128 | +0.66(+1.53%) |
May 06, 2016 | 42.95 | 42.95 | 42.60 | 42.82 | 2,297 | -0.23(-0.52%) |
May 05, 2016 | 42.87 | 43.05 | 42.87 | 43.05 | 2,692 | +0.36(+0.84%) |
May 04, 2016 | 42.82 | 42.82 | 42.69 | 42.69 | 1,877 | -0.54(-1.24%) |
May 03, 2016 | 43.50 | 43.50 | 43.23 | 43.23 | 1,208 | -0.45(-1.04%) |
May 02, 2016 | 43.23 | 43.68 | 42.81 | 43.68 | 3,527 | +0.36(+0.82%) |
Apr 29, 2016 | 43.46 | 43.53 | 43.33 | 43.33 | 1,446 | -0.90(-2.03%) |
Apr 28, 2016 | 44.79 | 44.95 | 44.23 | 44.23 | 8,176 | -0.47(-1.06%) |
Apr 27, 2016 | 44.61 | 44.83 | 44.54 | 44.70 | 2,620 | +0.70(+1.60%) |
Apr 26, 2016 | 44.14 | 44.14 | 44.00 | 44.00 | 1,211 | -0.38(-0.85%) |
Apr 25, 2016 | 44.43 | 44.43 | 44.26 | 44.37 | 1,467 | +0.03(+0.07%) |
Apr 22, 2016 | 44.43 | 44.52 | 44.10 | 44.34 | 4,158 | +0.18(+0.40%) |
Apr 21, 2016 | 44.09 | 44.32 | 43.82 | 44.17 | 2,909 | -0.10(-0.22%) |
Apr 20, 2016 | 43.93 | 44.27 | 43.88 | 44.27 | 3,564 | +0.37(+0.85%) |
Apr 19, 2016 | 44.11 | 44.11 | 43.82 | 43.89 | 2,451 | -0.19(-0.44%) |
Apr 18, 2016 | 44.01 | 44.13 | 43.86 | 44.09 | 3,021 | +0.36(+0.81%) |
Apr 15, 2016 | 43.57 | 43.73 | 43.46 | 43.73 | 9,072 | +0.16(+0.36%) |
Apr 14, 2016 | 43.50 | 43.59 | 43.50 | 43.57 | 2,690 | +0.14(+0.33%) |
Apr 13, 2016 | 42.82 | 43.43 | 42.77 | 43.43 | 4,725 | +0.79(+1.86%) |
Apr 12, 2016 | 42.15 | 42.63 | 42.15 | 42.63 | 2,906 | +0.31(+0.73%) |
Apr 11, 2016 | 42.45 | 42.45 | 42.25 | 42.33 | 1,160 | -0.23(-0.55%) |
Apr 08, 2016 | 42.64 | 42.64 | 42.56 | 42.56 | 2,521 | +0.21(+0.50%) |
Apr 07, 2016 | 42.66 | 42.66 | 42.35 | 42.35 | 440 | -0.23(-0.53%) |
Apr 06, 2016 | 42.27 | 42.58 | 42.27 | 42.58 | 1,730 | +0.46(+1.10%) |
Apr 05, 2016 | 42.38 | 42.38 | 42.11 | 42.11 | 570 | -0.58(-1.37%) |
Apr 04, 2016 | 42.74 | 43.10 | 42.65 | 42.69 | 5,852 | +0.84(+2.00%) |
Apr 01, 2016 | 41.85 | 41.87 | 41.69 | 41.86 | 1,763 | -0.19(-0.46%) |
Mar 31, 2016 | 42.12 | 42.26 | 42.05 | 42.05 | 1,181 | +0.11(+0.26%) |
Mar 30, 2016 | 41.90 | 41.96 | 41.78 | 41.94 | 7,262 | +0.33(+0.79%) |
Mar 29, 2016 | 40.34 | 41.72 | 40.27 | 41.62 | 9,760 | +1.18(+2.91%) |
Mar 28, 2016 | 40.10 | 40.44 | 40.10 | 40.44 | 1,174 | -0.21(-0.51%) |
Mar 23, 2016 | 40.74 | 40.64 | 40.64 | 40.64 | 910 | -0.20(-0.48%) |
Mar 22, 2016 | 40.43 | 40.88 | 40.43 | 40.84 | 2,179 | +0.09(+0.23%) |
Mar 21, 2016 | 40.54 | 40.85 | 40.54 | 40.75 | 4,383 | +0.02(+0.05%) |
Mar 18, 2016 | 40.13 | 40.77 | 40.13 | 40.73 | 68,075 | +0.61(+1.53%) |
Mar 17, 2016 | 39.97 | 40.20 | 39.48 | 40.11 | 9,720 | -0.24(-0.59%) |
Mar 16, 2016 | 40.17 | 40.36 | 40.10 | 40.35 | 3,575 | -0.70(-1.71%) |
Mar 15, 2016 | 41.05 | 41.05 | 41.05 | 41.05 | 243 | -0.35(-0.85%) |
Mar 14, 2016 | 41.00 | 41.46 | 41.00 | 41.40 | 2,422 | +0.11(+0.28%) |
Mar 11, 2016 | 40.67 | 41.29 | 40.67 | 41.29 | 2,842 | +0.97(+2.40%) |
Mar 10, 2016 | 40.49 | 40.69 | 40.21 | 40.32 | 3,434 | -0.09(-0.22%) |
Mar 09, 2016 | 39.72 | 40.49 | 39.72 | 40.41 | 7,935 | -0.17(-0.42%) |
Mar 08, 2016 | 40.78 | 40.78 | 40.48 | 40.58 | 2,463 | -0.38(-0.93%) |
Mar 07, 2016 | 41.01 | 41.13 | 40.96 | 40.96 | 989 | +0.36(+0.90%) |
Mar 04, 2016 | 40.35 | 40.82 | 40.35 | 40.60 | 1,836 | +0.42(+1.04%) |
Mar 03, 2016 | 39.99 | 40.22 | 39.94 | 40.18 | 2,825 | +0.17(+0.43%) |
Mar 02, 2016 | 39.90 | 40.14 | 39.90 | 40.01 | 2,058 | +0.26(+0.66%) |