Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 44.52 | 44.52 | 44.15 | 44.15 | 1,129 | +0.53(+1.21%) |
May 27, 2016 | 43.62 | 43.62 | 43.62 | 43.62 | 224 | +0.92(+2.15%) |
May 25, 2016 | 42.66 | 42.87 | 42.66 | 42.70 | 125 | +0.46(+1.09%) |
May 23, 2016 | 42.13 | 42.24 | 41.71 | 42.24 | 69 | +0.41(+0.97%) |
May 20, 2016 | 41.83 | 41.83 | 41.83 | 41.83 | 452 | -0.02(-0.04%) |
May 19, 2016 | 41.55 | 41.85 | 40.89 | 41.85 | 3,689 | -0.98(-2.29%) |
May 16, 2016 | 42.22 | 42.83 | 42.83 | 42.83 | 2,699 | +0.84(+2.01%) |
May 13, 2016 | 41.29 | 41.98 | 41.29 | 41.98 | 6,974 | +0.18(+0.43%) |
May 12, 2016 | 41.58 | 41.88 | 41.58 | 41.81 | 1,466 | -0.93(-2.17%) |
May 10, 2016 | 41.80 | 42.73 | 41.80 | 42.73 | 123 | +1.47(+3.57%) |
May 09, 2016 | 41.48 | 41.51 | 41.22 | 41.26 | 3,188 | +0.86(+2.12%) |
May 06, 2016 | 40.84 | 41.32 | 40.41 | 40.41 | 3,575 | -1.66(-3.94%) |
May 05, 2016 | 44.81 | 44.81 | 42.06 | 42.06 | 1,957 | -1.36(-3.12%) |
May 04, 2016 | 43.44 | 43.58 | 43.42 | 43.42 | 1,086 | +0.44(+1.01%) |
May 03, 2016 | 43.36 | 43.36 | 42.98 | 42.98 | 2,542 | -1.35(-3.04%) |
May 02, 2016 | 43.63 | 44.49 | 43.63 | 44.33 | 15,092 | +0.95(+2.20%) |
Apr 29, 2016 | 43.66 | 43.66 | 42.98 | 43.38 | 938 | -0.62(-1.41%) |
Apr 26, 2016 | 44.00 | 44.00 | 44.00 | 44.00 | 211 | +0.27(+0.62%) |
Apr 25, 2016 | 43.73 | 43.73 | 43.73 | 43.73 | 238 | +0.38(+0.88%) |
Apr 21, 2016 | 44.30 | 43.35 | 43.35 | 43.35 | 449 | -1.74(-3.85%) |
Apr 20, 2016 | 44.25 | 45.08 | 44.25 | 45.08 | 976 | +0.70(+1.59%) |
Apr 19, 2016 | 44.01 | 44.38 | 44.01 | 44.38 | 728 | +1.68(+3.95%) |
Apr 18, 2016 | 43.54 | 43.54 | 42.69 | 42.69 | 677 | -0.03(-0.07%) |
Apr 14, 2016 | 42.72 | 42.74 | 42.72 | 42.73 | 123 | +0.46(+1.08%) |
Apr 13, 2016 | 42.27 | 42.27 | 42.27 | 42.27 | 710 | +0.12(+0.29%) |
Apr 12, 2016 | 42.44 | 42.80 | 42.15 | 42.15 | 5,053 | +0.72(+1.74%) |
Apr 11, 2016 | 42.11 | 42.12 | 41.43 | 41.43 | 1,820 | -0.81(-1.93%) |
Apr 08, 2016 | 42.93 | 42.93 | 42.24 | 42.24 | 1,770 | -0.21(-0.50%) |
Apr 07, 2016 | 42.26 | 42.45 | 42.26 | 42.45 | 461 | -0.46(-1.08%) |
Apr 06, 2016 | 42.93 | 42.93 | 42.92 | 42.92 | 789 | -0.09(-0.22%) |
Apr 05, 2016 | 43.32 | 43.44 | 43.01 | 43.01 | 32,883 | -0.75(-1.71%) |
Apr 04, 2016 | 43.49 | 44.15 | 42.92 | 43.76 | 38,575 | +1.49(+3.52%) |
Apr 01, 2016 | 41.57 | 43.16 | 41.57 | 42.27 | 93,859 | +0.43(+1.03%) |
Mar 31, 2016 | 41.84 | 41.84 | 41.84 | 41.84 | 1,136 | +2.11(+5.31%) |
Mar 28, 2016 | 40.69 | 40.69 | 39.73 | 39.73 | 22 | -0.36(-0.90%) |
Mar 18, 2016 | 40.09 | 40.09 | 40.09 | 40.09 | 225 | +0.66(+1.66%) |
Mar 17, 2016 | 39.43 | 39.43 | 39.43 | 39.43 | 902 | +0.44(+1.13%) |
Mar 16, 2016 | 38.99 | 38.99 | 38.99 | 38.99 | 340 | -1.01(-2.53%) |
Mar 10, 2016 | 40.00 | 40.00 | 40.00 | 40.00 | 115 | -0.15(-0.36%) |
Mar 08, 2016 | 40.14 | 40.15 | 40.14 | 40.15 | 2 | -0.93(-2.25%) |
Mar 07, 2016 | 41.33 | 41.33 | 41.07 | 41.07 | 3,782 | +1.00(+2.50%) |
Mar 04, 2016 | 40.65 | 40.99 | 40.07 | 40.07 | 1,900 | -0.16(-0.39%) |