Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 41.95 | 42.38 | 41.52 | 41.86 | 3,130 | -0.22(-0.53%) |
May 27, 2016 | 41.81 | 42.09 | 42.09 | 42.09 | 445 | +0.07(+0.17%) |
May 26, 2016 | 42.13 | 42.31 | 41.70 | 42.02 | 1,669 | -0.12(-0.28%) |
May 25, 2016 | 42.00 | 42.45 | 41.72 | 42.13 | 56,569 | +0.18(+0.43%) |
May 24, 2016 | 42.20 | 42.58 | 41.84 | 41.95 | 41,835 | -0.27(-0.64%) |
May 23, 2016 | 42.13 | 42.54 | 42.10 | 42.22 | 9,080 | -0.01(-0.02%) |
May 20, 2016 | 42.14 | 42.32 | 41.92 | 42.23 | 11,935 | +0.31(+0.75%) |
May 19, 2016 | 42.22 | 42.38 | 41.92 | 41.92 | 1,543 | -0.95(-2.22%) |
May 18, 2016 | 42.74 | 42.87 | 42.74 | 42.87 | 734 | -0.11(-0.25%) |
May 17, 2016 | 42.98 | 42.98 | 42.98 | 42.98 | 1,133 | -0.05(-0.13%) |
May 12, 2016 | 43.12 | 43.12 | 43.03 | 43.03 | 13 | -0.15(-0.35%) |
May 11, 2016 | 43.14 | 43.18 | 43.14 | 43.18 | 1,841 | +0.25(+0.58%) |
May 10, 2016 | 42.93 | 42.93 | 42.93 | 42.93 | 215 | +0.26(+0.61%) |
May 06, 2016 | 42.23 | 42.67 | 42.67 | 42.67 | 1,781 | +0.18(+0.42%) |
May 05, 2016 | 43.10 | 43.10 | 42.49 | 42.49 | 2,801 | +0.06(+0.15%) |
May 04, 2016 | 43.16 | 43.16 | 42.43 | 42.43 | 3,086 | -0.51(-1.19%) |
Apr 29, 2016 | 42.93 | 43.02 | 42.93 | 42.94 | 47 | +0.78(+1.85%) |
Apr 28, 2016 | 42.22 | 42.22 | 42.04 | 42.16 | 1,362 | -0.29(-0.68%) |
Apr 27, 2016 | 42.45 | 42.45 | 42.45 | 42.45 | 254 | -0.04(-0.10%) |
Apr 22, 2016 | 42.49 | 42.79 | 41.93 | 42.49 | 35 | +0.18(+0.42%) |
Apr 21, 2016 | 42.31 | 42.31 | 42.31 | 42.31 | 168 | +0.17(+0.41%) |
Apr 20, 2016 | 42.14 | 42.14 | 42.14 | 42.14 | 214 | -0.81(-1.89%) |
Apr 19, 2016 | 42.40 | 42.95 | 42.03 | 42.95 | 47,502 | +0.80(+1.89%) |
Apr 18, 2016 | 42.15 | 42.15 | 42.15 | 42.15 | 300 | -0.78(-1.82%) |
Apr 14, 2016 | 42.58 | 42.93 | 42.93 | 42.93 | 2,671 | -0.17(-0.39%) |
Apr 13, 2016 | 43.10 | 43.10 | 43.10 | 43.10 | 198 | +0.66(+1.56%) |
Apr 12, 2016 | 42.45 | 42.45 | 42.44 | 42.44 | 597 | -0.46(-1.06%) |
Apr 11, 2016 | 42.84 | 43.17 | 42.76 | 42.90 | 4,665 | -0.45(-1.05%) |
Apr 08, 2016 | 42.85 | 43.35 | 42.59 | 43.35 | 8,375 | -0.19(-0.44%) |
Apr 06, 2016 | 43.52 | 43.54 | 43.46 | 43.54 | 4 | +0.91(+2.14%) |
Apr 04, 2016 | 42.47 | 42.77 | 42.45 | 42.63 | 72 | -0.62(-1.42%) |
Apr 01, 2016 | 43.24 | 43.24 | 43.24 | 43.24 | 666 | +0.96(+2.26%) |
Mar 31, 2016 | 42.29 | 42.29 | 42.29 | 42.29 | 506 | +0.14(+0.34%) |
Mar 30, 2016 | 42.14 | 42.28 | 42.14 | 42.14 | 866 | -0.89(-2.07%) |
Mar 29, 2016 | 42.09 | 43.03 | 42.09 | 43.03 | 878 | +0.04(+0.09%) |
Mar 28, 2016 | 42.85 | 43.04 | 42.85 | 42.99 | 1,866 | +0.50(+1.17%) |
Mar 22, 2016 | 42.49 | 42.49 | 42.49 | 42.49 | 222 | -0.56(-1.30%) |
Mar 18, 2016 | 42.98 | 43.06 | 42.98 | 43.05 | 35 | +0.86(+2.03%) |
Mar 17, 2016 | 43.12 | 43.12 | 42.20 | 42.20 | 911 | -1.39(-3.19%) |
Mar 16, 2016 | 43.17 | 43.59 | 43.16 | 43.59 | 596 | +0.42(+0.98%) |
Mar 15, 2016 | 43.17 | 43.17 | 43.17 | 43.17 | 683 | +0.04(+0.08%) |
Mar 11, 2016 | 43.15 | 43.16 | 43.13 | 43.13 | 73 | -0.33(-0.76%) |
Mar 10, 2016 | 42.55 | 43.55 | 42.52 | 43.46 | 1,706 | +0.06(+0.14%) |
Mar 09, 2016 | 43.35 | 43.40 | 42.46 | 43.40 | 2,305 | -0.01(-0.02%) |
Mar 08, 2016 | 43.35 | 43.41 | 43.35 | 43.41 | 991 | +0.89(+2.09%) |
Mar 07, 2016 | 43.15 | 43.37 | 42.52 | 42.52 | 55,824 | -0.95(-2.19%) |
Mar 03, 2016 | 43.51 | 43.52 | 43.47 | 43.47 | 14 | +0.74(+1.72%) |
Mar 02, 2016 | 43.59 | 43.59 | 42.67 | 42.73 | 3,589 | -0.83(-1.90%) |