Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 44.95 | 44.95 | 44.53 | 44.74 | 11,181 | -0.07(-0.15%) |
May 27, 2016 | 44.64 | 44.81 | 44.81 | 44.81 | 5,866 | +0.31(+0.70%) |
May 26, 2016 | 44.78 | 44.78 | 44.40 | 44.50 | 1,524 | -0.20(-0.44%) |
May 25, 2016 | 44.96 | 44.96 | 44.63 | 44.70 | 37,808 | +0.14(+0.31%) |
May 24, 2016 | 44.32 | 44.65 | 44.32 | 44.56 | 14,962 | +0.67(+1.53%) |
May 23, 2016 | 43.94 | 44.07 | 43.84 | 43.89 | 28,742 | -0.14(-0.32%) |
May 20, 2016 | 43.79 | 44.30 | 43.79 | 44.03 | 33,299 | +0.35(+0.80%) |
May 19, 2016 | 43.78 | 43.78 | 43.46 | 43.68 | 3,884 | -0.30(-0.69%) |
May 18, 2016 | 43.08 | 44.01 | 43.08 | 43.98 | 17,987 | +0.80(+1.86%) |
May 17, 2016 | 43.38 | 43.56 | 43.13 | 43.18 | 10,274 | -0.43(-0.97%) |
May 16, 2016 | 43.35 | 43.62 | 43.35 | 43.60 | 7,294 | +0.22(+0.51%) |
May 13, 2016 | 43.54 | 43.65 | 43.33 | 43.38 | 3,267 | -0.30(-0.68%) |
May 12, 2016 | 43.55 | 43.68 | 43.40 | 43.68 | 4,348 | +0.28(+0.65%) |
May 11, 2016 | 43.84 | 43.85 | 43.40 | 43.40 | 79,716 | -0.37(-0.84%) |
May 10, 2016 | 43.20 | 43.77 | 43.20 | 43.77 | 28,059 | +0.66(+1.54%) |
May 09, 2016 | 43.01 | 43.17 | 42.91 | 43.10 | 8,298 | +0.14(+0.32%) |
May 06, 2016 | 42.70 | 43.00 | 42.67 | 42.97 | 3,880 | +0.03(+0.08%) |
May 05, 2016 | 42.78 | 43.11 | 42.78 | 42.93 | 6,282 | +0.20(+0.48%) |
May 04, 2016 | 42.79 | 42.79 | 42.55 | 42.73 | 4,339 | -0.43(-0.99%) |
May 03, 2016 | 42.97 | 43.15 | 42.74 | 43.15 | 4,222 | -0.32(-0.73%) |
May 02, 2016 | 43.01 | 43.49 | 43.01 | 43.47 | 6,949 | +0.55(+1.27%) |
Apr 29, 2016 | 42.91 | 42.97 | 42.68 | 42.92 | 16,371 | -0.03(-0.08%) |
Apr 28, 2016 | 43.31 | 43.33 | 42.96 | 42.96 | 12,945 | -0.67(-1.54%) |
Apr 27, 2016 | 43.44 | 43.67 | 43.44 | 43.63 | 5,833 | +0.14(+0.31%) |
Apr 26, 2016 | 43.27 | 43.49 | 43.21 | 43.49 | 8,946 | +0.37(+0.85%) |
Apr 25, 2016 | 43.03 | 43.35 | 42.92 | 43.13 | 40,642 | -0.30(-0.69%) |
Apr 22, 2016 | 43.09 | 43.43 | 43.09 | 43.43 | 2,887 | +0.43(+0.99%) |
Apr 21, 2016 | 43.55 | 43.65 | 43.00 | 43.00 | 25,300 | -0.78(-1.78%) |
Apr 20, 2016 | 43.55 | 43.91 | 43.45 | 43.78 | 10,369 | +0.26(+0.61%) |
Apr 19, 2016 | 43.39 | 43.70 | 43.39 | 43.52 | 7,110 | +0.24(+0.55%) |
Apr 18, 2016 | 42.87 | 43.28 | 42.87 | 43.28 | 9,208 | +0.20(+0.46%) |
Apr 15, 2016 | 43.08 | 43.19 | 42.93 | 43.08 | 13,341 | +0.06(+0.14%) |
Apr 14, 2016 | 43.19 | 43.24 | 42.92 | 43.03 | 8,058 | -0.03(-0.06%) |
Apr 13, 2016 | 42.62 | 43.08 | 42.62 | 43.05 | 11,315 | +0.66(+1.55%) |
Apr 12, 2016 | 42.02 | 42.41 | 41.81 | 42.39 | 9,300 | +0.55(+1.32%) |
Apr 11, 2016 | 41.81 | 42.16 | 41.81 | 41.84 | 23,348 | +0.20(+0.49%) |
Apr 08, 2016 | 41.80 | 42.03 | 41.58 | 41.64 | 19,653 | +0.13(+0.32%) |
Apr 07, 2016 | 41.88 | 41.88 | 41.41 | 41.50 | 7,363 | -0.60(-1.43%) |
Apr 06, 2016 | 42.04 | 42.23 | 41.97 | 42.11 | 8,069 | +0.09(+0.20%) |
Apr 05, 2016 | 42.35 | 42.35 | 42.02 | 42.02 | 8,119 | -0.61(-1.44%) |
Apr 04, 2016 | 43.05 | 43.09 | 42.62 | 42.63 | 5,585 | -0.41(-0.95%) |
Apr 01, 2016 | 42.36 | 43.05 | 42.22 | 43.04 | 8,966 | +0.51(+1.20%) |
Mar 31, 2016 | 42.80 | 42.86 | 42.46 | 42.53 | 6,250 | -0.33(-0.78%) |
Mar 30, 2016 | 42.36 | 42.98 | 42.36 | 42.86 | 36,181 | +0.62(+1.47%) |
Mar 29, 2016 | 42.11 | 42.24 | 41.96 | 42.24 | 7,094 | -0.06(-0.14%) |
Mar 28, 2016 | 41.96 | 42.31 | 41.96 | 42.30 | 12,020 | +0.42(+1.00%) |
Mar 24, 2016 | 41.84 | 41.88 | 41.88 | 41.88 | 5,397 | -0.49(-1.15%) |
Mar 23, 2016 | 42.65 | 42.65 | 42.34 | 42.37 | 8,734 | -0.30(-0.71%) |
Mar 22, 2016 | 42.44 | 42.84 | 42.44 | 42.67 | 6,309 | -0.10(-0.23%) |
Mar 21, 2016 | 42.93 | 42.93 | 42.60 | 42.77 | 5,612 | -0.07(-0.17%) |
Mar 18, 2016 | 42.73 | 42.93 | 42.57 | 42.84 | 6,030 | +0.27(+0.64%) |
Mar 17, 2016 | 42.05 | 42.68 | 42.03 | 42.57 | 10,701 | +0.42(+1.01%) |
Mar 16, 2016 | 42.06 | 42.18 | 41.94 | 42.15 | 7,932 | +0.25(+0.61%) |
Mar 15, 2016 | 41.57 | 41.89 | 41.54 | 41.89 | 8,302 | -0.04(-0.10%) |
Mar 14, 2016 | 41.90 | 41.99 | 41.76 | 41.94 | 5,399 | -0.16(-0.38%) |
Mar 11, 2016 | 41.38 | 42.10 | 41.38 | 42.10 | 13,720 | +1.11(+2.71%) |
Mar 10, 2016 | 41.11 | 41.36 | 40.60 | 40.99 | 8,585 | +0.06(+0.14%) |
Mar 09, 2016 | 41.10 | 41.10 | 40.77 | 40.93 | 12,612 | +0.03(+0.06%) |
Mar 08, 2016 | 40.99 | 41.11 | 40.66 | 40.90 | 95,451 | -0.42(-1.01%) |
Mar 07, 2016 | 41.09 | 41.35 | 41.08 | 41.32 | 9,897 | +0.05(+0.12%) |
Mar 04, 2016 | 41.42 | 41.42 | 41.02 | 41.27 | 5,671 | +0.08(+0.21%) |
Mar 03, 2016 | 41.04 | 41.19 | 41.00 | 41.18 | 16,233 | +0.08(+0.21%) |
Mar 02, 2016 | 40.83 | 41.10 | 40.83 | 41.10 | 9,903 | +0.22(+0.54%) |