Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 43.59 | 43.66 | 43.58 | 43.65 | 82,064 | +0.06(+0.14%) |
May 27, 2016 | 43.63 | 43.59 | 43.59 | 43.59 | 90,921 | -0.06(-0.13%) |
May 26, 2016 | 43.64 | 43.68 | 43.63 | 43.65 | 50,970 | +0.03(+0.08%) |
May 25, 2016 | 43.59 | 43.64 | 43.59 | 43.62 | 84,038 | +0.03(+0.06%) |
May 24, 2016 | 43.63 | 43.63 | 43.59 | 43.59 | 65,539 | -0.06(-0.13%) |
May 23, 2016 | 43.67 | 43.67 | 43.63 | 43.65 | 54,468 | -0.04(-0.10%) |
May 20, 2016 | 43.70 | 43.70 | 43.68 | 43.69 | 81,048 | +0.00(+0.00%) |
May 19, 2016 | 43.67 | 43.74 | 43.67 | 43.69 | 54,562 | +0.00(+0.00%) |
May 18, 2016 | 43.80 | 43.80 | 43.62 | 43.69 | 162,446 | -0.10(-0.23%) |
May 17, 2016 | 43.79 | 43.81 | 43.71 | 43.79 | 80,093 | +0.08(+0.19%) |
May 16, 2016 | 43.73 | 43.74 | 43.71 | 43.71 | 92,218 | -0.07(-0.15%) |
May 13, 2016 | 43.75 | 43.80 | 43.73 | 43.78 | 91,515 | +0.08(+0.17%) |
May 12, 2016 | 43.71 | 43.73 | 43.69 | 43.70 | 77,802 | -0.03(-0.08%) |
May 11, 2016 | 43.72 | 43.74 | 43.63 | 43.74 | 175,779 | +0.12(+0.27%) |
May 10, 2016 | 43.68 | 43.69 | 43.60 | 43.62 | 92,118 | -0.01(-0.02%) |
May 09, 2016 | 43.68 | 43.70 | 43.63 | 43.63 | 115,584 | -0.03(-0.08%) |
May 06, 2016 | 43.69 | 43.69 | 43.63 | 43.66 | 97,965 | +0.03(+0.06%) |
May 05, 2016 | 43.65 | 43.65 | 43.57 | 43.63 | 49,392 | +0.01(+0.02%) |
May 04, 2016 | 43.58 | 43.63 | 43.57 | 43.63 | 105,587 | +0.01(+0.02%) |
May 03, 2016 | 43.67 | 43.67 | 43.58 | 43.62 | 112,376 | +0.11(+0.25%) |
May 02, 2016 | 43.58 | 43.58 | 43.50 | 43.51 | 120,405 | -0.04(-0.09%) |
Apr 29, 2016 | 43.48 | 43.57 | 43.44 | 43.55 | 103,515 | +0.04(+0.09%) |
Apr 28, 2016 | 43.62 | 43.62 | 43.42 | 43.51 | 106,242 | +0.07(+0.15%) |
Apr 27, 2016 | 43.42 | 43.46 | 43.42 | 43.44 | 105,618 | +0.03(+0.06%) |
Apr 26, 2016 | 43.46 | 43.46 | 43.40 | 43.41 | 110,139 | -0.03(-0.06%) |
Apr 25, 2016 | 43.45 | 43.47 | 43.44 | 43.44 | 93,451 | -0.01(-0.02%) |
Apr 22, 2016 | 43.47 | 43.47 | 43.39 | 43.45 | 87,270 | +0.08(+0.19%) |
Apr 21, 2016 | 43.43 | 43.43 | 43.33 | 43.36 | 51,420 | -0.03(-0.08%) |
Apr 20, 2016 | 43.52 | 43.54 | 43.38 | 43.40 | 56,999 | -0.04(-0.10%) |
Apr 19, 2016 | 43.50 | 43.50 | 43.43 | 43.44 | 50,439 | -0.02(-0.04%) |
Apr 18, 2016 | 43.47 | 43.52 | 43.45 | 43.46 | 105,813 | -0.03(-0.06%) |
Apr 15, 2016 | 43.47 | 43.50 | 43.41 | 43.48 | 152,500 | +0.09(+0.20%) |
Apr 14, 2016 | 43.46 | 43.46 | 43.36 | 43.39 | 90,811 | -0.02(-0.05%) |
Apr 13, 2016 | 43.52 | 43.52 | 43.41 | 43.41 | 138,209 | -0.01(-0.02%) |
Apr 12, 2016 | 43.42 | 43.60 | 43.39 | 43.42 | 76,572 | -0.00(-0.01%) |
Apr 11, 2016 | 43.43 | 43.43 | 43.41 | 43.43 | 45,331 | +0.01(+0.03%) |
Apr 08, 2016 | 43.41 | 43.41 | 43.38 | 43.41 | 48,217 | +0.01(+0.02%) |
Apr 07, 2016 | 43.42 | 43.44 | 43.38 | 43.41 | 193,533 | +0.11(+0.25%) |
Apr 06, 2016 | 43.36 | 43.36 | 43.29 | 43.30 | 64,986 | -0.02(-0.04%) |
Apr 05, 2016 | 43.34 | 43.35 | 43.28 | 43.31 | 59,706 | +0.09(+0.21%) |
Apr 04, 2016 | 43.25 | 43.25 | 43.21 | 43.22 | 155,123 | +0.02(+0.04%) |
Apr 01, 2016 | 43.21 | 43.23 | 43.16 | 43.20 | 70,601 | +0.03(+0.07%) |
Mar 31, 2016 | 43.15 | 43.21 | 43.13 | 43.17 | 57,612 | +0.14(+0.33%) |
Mar 30, 2016 | 43.07 | 43.07 | 43.02 | 43.03 | 94,179 | -0.06(-0.14%) |
Mar 29, 2016 | 43.07 | 43.12 | 43.03 | 43.09 | 79,008 | +0.06(+0.14%) |
Mar 28, 2016 | 43.05 | 43.07 | 42.96 | 43.03 | 96,664 | +0.03(+0.06%) |
Mar 24, 2016 | 43.03 | 43.01 | 43.01 | 43.01 | 78,769 | +0.00(+0.00%) |
Mar 23, 2016 | 43.04 | 43.06 | 42.98 | 43.01 | 99,483 | +0.02(+0.04%) |
Mar 22, 2016 | 43.03 | 43.06 | 42.96 | 42.99 | 89,648 | +0.01(+0.02%) |
Mar 21, 2016 | 43.01 | 43.02 | 42.97 | 42.98 | 85,935 | -0.03(-0.06%) |
Mar 18, 2016 | 42.92 | 43.00 | 42.92 | 43.01 | 43,665 | +0.08(+0.20%) |
Mar 17, 2016 | 42.98 | 42.98 | 42.92 | 42.92 | 39,143 | +0.03(+0.08%) |
Mar 16, 2016 | 42.93 | 42.93 | 42.85 | 42.89 | 53,830 | +0.01(+0.02%) |
Mar 15, 2016 | 42.93 | 42.93 | 42.88 | 42.88 | 78,744 | -0.03(-0.08%) |
Mar 14, 2016 | 42.96 | 42.96 | 42.89 | 42.91 | 73,393 | +0.04(+0.10%) |
Mar 11, 2016 | 42.91 | 42.91 | 42.81 | 42.87 | 100,444 | +0.00(+0.01%) |
Mar 10, 2016 | 42.86 | 42.87 | 42.80 | 42.87 | 51,426 | +0.04(+0.09%) |
Mar 09, 2016 | 42.83 | 42.87 | 42.81 | 42.83 | 141,341 | -0.07(-0.15%) |
Mar 08, 2016 | 42.88 | 42.92 | 42.85 | 42.90 | 46,916 | +0.06(+0.13%) |
Mar 07, 2016 | 42.86 | 42.86 | 42.80 | 42.84 | 95,240 | -0.02(-0.04%) |
Mar 04, 2016 | 42.91 | 42.91 | 42.85 | 42.86 | 94,110 | -0.04(-0.10%) |
Mar 03, 2016 | 42.89 | 42.97 | 42.81 | 42.90 | 208,788 | +0.01(+0.02%) |
Mar 02, 2016 | 43.00 | 43.00 | 42.88 | 42.89 | 58,983 | -0.09(-0.21%) |