Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 44.33 | 44.34 | 44.11 | 44.28 | 376,585 | +0.05(+0.11%) |
May 27, 2016 | 43.92 | 44.23 | 44.23 | 44.23 | 276,709 | +0.31(+0.71%) |
May 26, 2016 | 43.97 | 44.06 | 43.89 | 43.92 | 250,660 | -0.04(-0.09%) |
May 25, 2016 | 43.83 | 44.04 | 43.83 | 43.96 | 593,321 | +0.17(+0.39%) |
May 24, 2016 | 43.37 | 43.85 | 43.28 | 43.79 | 544,606 | +0.68(+1.58%) |
May 23, 2016 | 43.18 | 43.34 | 43.08 | 43.11 | 302,302 | -0.05(-0.11%) |
May 20, 2016 | 42.86 | 43.19 | 42.86 | 43.15 | 1,745,679 | +0.42(+0.99%) |
May 19, 2016 | 42.65 | 42.88 | 42.48 | 42.73 | 323,824 | -0.19(-0.45%) |
May 18, 2016 | 42.86 | 43.20 | 42.66 | 42.93 | 549,047 | -0.09(-0.22%) |
May 17, 2016 | 43.27 | 43.44 | 42.87 | 43.02 | 1,124,728 | -0.35(-0.82%) |
May 16, 2016 | 43.01 | 43.50 | 43.01 | 43.37 | 301,558 | +0.39(+0.91%) |
May 13, 2016 | 43.24 | 43.39 | 42.88 | 42.98 | 455,055 | -0.34(-0.79%) |
May 12, 2016 | 43.58 | 43.61 | 43.06 | 43.32 | 468,220 | -0.07(-0.16%) |
May 11, 2016 | 43.84 | 43.87 | 43.39 | 43.39 | 403,408 | -0.51(-1.16%) |
May 10, 2016 | 43.55 | 43.92 | 43.49 | 43.90 | 284,167 | +0.50(+1.14%) |
May 09, 2016 | 43.16 | 43.55 | 43.16 | 43.41 | 573,059 | +0.18(+0.42%) |
May 06, 2016 | 42.89 | 43.23 | 42.75 | 43.23 | 450,984 | +0.17(+0.40%) |
May 05, 2016 | 43.27 | 43.33 | 43.03 | 43.06 | 327,627 | -0.13(-0.31%) |
May 04, 2016 | 43.29 | 43.45 | 43.08 | 43.19 | 371,501 | -0.29(-0.67%) |
May 03, 2016 | 43.67 | 43.67 | 43.26 | 43.48 | 882,433 | -0.46(-1.04%) |
May 02, 2016 | 43.70 | 43.98 | 43.57 | 43.94 | 460,251 | +0.40(+0.91%) |
Apr 29, 2016 | 43.70 | 43.75 | 43.24 | 43.54 | 726,266 | -0.33(-0.74%) |
Apr 28, 2016 | 44.16 | 44.42 | 43.77 | 43.87 | 342,729 | -0.51(-1.14%) |
Apr 27, 2016 | 44.23 | 44.45 | 44.09 | 44.37 | 278,244 | +0.13(+0.30%) |
Apr 26, 2016 | 44.12 | 44.28 | 43.98 | 44.24 | 468,702 | +0.26(+0.59%) |
Apr 25, 2016 | 43.99 | 44.06 | 43.86 | 43.98 | 536,668 | -0.14(-0.32%) |
Apr 22, 2016 | 44.05 | 44.19 | 43.85 | 44.12 | 1,589,057 | +0.09(+0.20%) |
Apr 21, 2016 | 44.31 | 44.35 | 43.98 | 44.03 | 479,067 | -0.21(-0.47%) |
Apr 20, 2016 | 44.20 | 44.43 | 44.02 | 44.24 | 682,160 | +0.06(+0.13%) |
Apr 19, 2016 | 44.25 | 44.34 | 43.96 | 44.18 | 917,137 | +0.03(+0.07%) |
Apr 18, 2016 | 43.76 | 44.19 | 43.75 | 44.15 | 355,723 | +0.24(+0.55%) |
Apr 15, 2016 | 43.79 | 43.94 | 43.72 | 43.91 | 413,138 | +0.08(+0.17%) |
Apr 14, 2016 | 43.90 | 43.97 | 43.72 | 43.83 | 342,716 | -0.05(-0.12%) |
Apr 13, 2016 | 43.45 | 43.91 | 43.41 | 43.89 | 555,379 | +0.68(+1.58%) |
Apr 12, 2016 | 43.06 | 43.28 | 42.81 | 43.20 | 523,277 | +0.22(+0.51%) |
Apr 11, 2016 | 43.43 | 43.57 | 42.99 | 42.99 | 259,073 | -0.25(-0.57%) |
Apr 08, 2016 | 43.45 | 43.46 | 43.10 | 43.23 | 285,516 | +0.11(+0.25%) |
Apr 07, 2016 | 43.45 | 43.56 | 42.95 | 43.12 | 381,267 | -0.57(-1.31%) |
Apr 06, 2016 | 43.17 | 43.71 | 43.02 | 43.70 | 467,480 | +0.55(+1.28%) |
Apr 05, 2016 | 43.25 | 43.37 | 43.09 | 43.14 | 571,541 | -0.43(-0.99%) |
Apr 04, 2016 | 43.82 | 43.83 | 43.54 | 43.57 | 340,676 | -0.23(-0.53%) |
Apr 01, 2016 | 43.25 | 43.84 | 43.17 | 43.81 | 669,565 | +0.21(+0.48%) |
Mar 31, 2016 | 43.54 | 43.74 | 43.47 | 43.60 | 812,516 | +0.10(+0.24%) |
Mar 30, 2016 | 43.62 | 43.69 | 43.41 | 43.49 | 611,792 | +0.12(+0.27%) |
Mar 29, 2016 | 42.68 | 43.37 | 42.68 | 43.37 | 528,039 | +0.57(+1.33%) |
Mar 28, 2016 | 42.81 | 42.93 | 42.64 | 42.81 | 537,028 | +0.13(+0.30%) |
Mar 24, 2016 | 42.52 | 42.68 | 42.68 | 42.68 | 816,600 | -0.09(-0.20%) |
Mar 23, 2016 | 43.05 | 43.10 | 42.75 | 42.76 | 382,833 | -0.38(-0.88%) |
Mar 22, 2016 | 42.87 | 43.25 | 42.75 | 43.15 | 535,148 | +0.05(+0.11%) |
Mar 21, 2016 | 43.00 | 43.16 | 42.94 | 43.10 | 1,482,352 | +0.05(+0.11%) |
Mar 18, 2016 | 42.91 | 43.13 | 42.81 | 43.05 | 719,158 | +0.27(+0.63%) |
Mar 17, 2016 | 42.48 | 42.87 | 42.35 | 42.78 | 1,001,911 | +0.27(+0.64%) |
Mar 16, 2016 | 42.01 | 42.57 | 42.01 | 42.51 | 467,046 | +0.31(+0.73%) |
Mar 15, 2016 | 42.28 | 42.31 | 42.11 | 42.20 | 390,241 | -0.28(-0.67%) |
Mar 14, 2016 | 42.40 | 42.58 | 42.35 | 42.49 | 502,897 | -0.06(-0.14%) |
Mar 11, 2016 | 42.11 | 42.57 | 42.09 | 42.55 | 494,115 | +0.84(+2.01%) |
Mar 10, 2016 | 41.94 | 42.12 | 41.30 | 41.71 | 489,789 | -0.04(-0.10%) |
Mar 09, 2016 | 41.78 | 41.82 | 41.51 | 41.75 | 614,668 | +0.14(+0.33%) |
Mar 08, 2016 | 41.97 | 41.97 | 41.56 | 41.61 | 564,454 | -0.58(-1.37%) |
Mar 07, 2016 | 41.97 | 42.33 | 41.85 | 42.19 | 1,000,571 | +0.05(+0.12%) |
Mar 04, 2016 | 42.07 | 42.35 | 41.88 | 42.14 | 574,886 | +0.11(+0.26%) |
Mar 03, 2016 | 41.68 | 42.05 | 41.57 | 42.03 | 767,679 | +0.33(+0.78%) |
Mar 02, 2016 | 41.54 | 41.74 | 41.38 | 41.71 | 1,534,820 | +0.07(+0.17%) |