Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 44.66 | 44.67 | 43.79 | 43.98 | 132,875 | -0.46(-1.04%) |
May 27, 2016 | 44.13 | 44.44 | 44.44 | 44.44 | 245,010 | +0.24(+0.53%) |
May 26, 2016 | 44.22 | 44.43 | 43.91 | 44.21 | 284,541 | +0.08(+0.18%) |
May 25, 2016 | 44.05 | 44.72 | 43.60 | 44.12 | 169,016 | +0.16(+0.37%) |
May 24, 2016 | 43.67 | 44.20 | 43.56 | 43.96 | 201,091 | +0.53(+1.23%) |
May 23, 2016 | 43.19 | 43.85 | 42.77 | 43.43 | 167,624 | +0.12(+0.27%) |
May 20, 2016 | 42.87 | 43.36 | 42.70 | 43.31 | 187,733 | +0.54(+1.27%) |
May 19, 2016 | 42.77 | 43.04 | 42.52 | 42.77 | 207,242 | -0.30(-0.69%) |
May 18, 2016 | 42.67 | 43.21 | 42.01 | 43.06 | 216,209 | +0.18(+0.42%) |
May 17, 2016 | 43.32 | 44.04 | 42.57 | 42.88 | 166,411 | -0.60(-1.37%) |
May 16, 2016 | 42.84 | 43.70 | 42.84 | 43.48 | 128,626 | +0.66(+1.54%) |
May 13, 2016 | 42.98 | 43.18 | 42.67 | 42.82 | 127,450 | -0.39(-0.90%) |
May 12, 2016 | 43.81 | 43.96 | 42.74 | 43.21 | 142,757 | -0.29(-0.67%) |
May 11, 2016 | 43.57 | 43.85 | 41.70 | 43.50 | 133,906 | -0.08(-0.19%) |
May 10, 2016 | 43.22 | 43.97 | 43.00 | 43.58 | 158,952 | +0.58(+1.36%) |
May 09, 2016 | 43.57 | 44.51 | 43.00 | 43.00 | 147,131 | -0.65(-1.48%) |
May 06, 2016 | 43.73 | 44.21 | 43.37 | 43.64 | 200,453 | -0.32(-0.74%) |
May 05, 2016 | 43.70 | 44.52 | 43.70 | 43.97 | 193,705 | +0.54(+1.24%) |
May 04, 2016 | 45.41 | 45.41 | 42.05 | 43.43 | 283,432 | +0.25(+0.58%) |
May 03, 2016 | 43.17 | 44.07 | 42.74 | 43.18 | 132,626 | -0.22(-0.52%) |
May 02, 2016 | 43.63 | 43.63 | 43.17 | 43.40 | 130,313 | -0.10(-0.23%) |
Apr 29, 2016 | 43.58 | 43.62 | 42.99 | 43.50 | 124,060 | -0.11(-0.25%) |
Apr 28, 2016 | 43.54 | 43.95 | 43.20 | 43.61 | 113,033 | +0.08(+0.19%) |
Apr 27, 2016 | 43.73 | 44.27 | 43.29 | 43.53 | 217,762 | -0.34(-0.78%) |
Apr 26, 2016 | 43.33 | 43.90 | 42.67 | 43.87 | 118,467 | +0.67(+1.54%) |
Apr 25, 2016 | 43.81 | 43.92 | 43.07 | 43.20 | 129,638 | -0.79(-1.80%) |
Apr 22, 2016 | 43.47 | 44.04 | 43.30 | 43.99 | 205,276 | +0.50(+1.16%) |
Apr 21, 2016 | 43.45 | 43.66 | 43.24 | 43.49 | 203,560 | -0.06(-0.14%) |
Apr 20, 2016 | 42.73 | 43.67 | 42.29 | 43.55 | 208,190 | +0.77(+1.81%) |
Apr 19, 2016 | 41.38 | 42.82 | 41.29 | 42.78 | 218,274 | +1.45(+3.50%) |
Apr 18, 2016 | 41.08 | 41.36 | 40.86 | 41.33 | 103,303 | +0.34(+0.83%) |
Apr 15, 2016 | 40.48 | 41.06 | 40.34 | 40.99 | 111,062 | +0.55(+1.36%) |
Apr 14, 2016 | 40.29 | 40.46 | 39.87 | 40.44 | 156,404 | +0.21(+0.51%) |
Apr 13, 2016 | 39.63 | 40.33 | 39.51 | 40.23 | 163,318 | +0.75(+1.89%) |
Apr 12, 2016 | 39.23 | 39.52 | 38.43 | 39.49 | 249,577 | +0.23(+0.60%) |
Apr 11, 2016 | 39.01 | 39.68 | 38.93 | 39.25 | 182,523 | +0.13(+0.34%) |
Apr 08, 2016 | 39.01 | 39.32 | 38.88 | 39.12 | 109,474 | +0.31(+0.81%) |
Apr 07, 2016 | 39.78 | 39.87 | 38.68 | 38.80 | 175,444 | -1.15(-2.88%) |
Apr 06, 2016 | 40.19 | 40.43 | 39.64 | 39.96 | 212,836 | -0.19(-0.47%) |
Apr 05, 2016 | 39.72 | 41.29 | 39.20 | 40.14 | 275,311 | +1.31(+3.38%) |
Apr 04, 2016 | 39.16 | 39.24 | 38.62 | 38.83 | 143,408 | -0.41(-1.05%) |
Apr 01, 2016 | 38.65 | 39.43 | 38.26 | 39.24 | 227,928 | +0.24(+0.62%) |
Mar 31, 2016 | 39.49 | 39.78 | 38.89 | 39.00 | 211,950 | -0.53(-1.34%) |
Mar 30, 2016 | 39.81 | 40.26 | 39.26 | 39.53 | 270,669 | -0.32(-0.81%) |
Mar 29, 2016 | 39.23 | 39.96 | 38.82 | 39.86 | 230,654 | +0.58(+1.47%) |
Mar 28, 2016 | 38.08 | 39.51 | 38.01 | 39.28 | 237,751 | +1.10(+2.87%) |
Mar 24, 2016 | 38.28 | 38.18 | 38.18 | 38.18 | 216,232 | -0.23(-0.61%) |
Mar 23, 2016 | 39.13 | 39.13 | 38.26 | 38.42 | 177,118 | -0.71(-1.82%) |
Mar 22, 2016 | 39.03 | 39.43 | 38.73 | 39.13 | 122,829 | -0.17(-0.43%) |
Mar 21, 2016 | 39.84 | 40.32 | 39.18 | 39.30 | 184,147 | -0.52(-1.31%) |
Mar 18, 2016 | 40.29 | 40.34 | 39.76 | 39.82 | 233,033 | -0.29(-0.72%) |
Mar 17, 2016 | 39.12 | 40.47 | 38.71 | 40.11 | 259,549 | +1.07(+2.74%) |
Mar 16, 2016 | 38.77 | 39.49 | 38.31 | 39.04 | 214,289 | -0.03(-0.07%) |
Mar 15, 2016 | 39.84 | 39.88 | 39.06 | 39.06 | 121,506 | -0.93(-2.32%) |
Mar 14, 2016 | 39.87 | 40.51 | 38.37 | 39.99 | 149,519 | +0.35(+0.88%) |
Mar 11, 2016 | 39.31 | 40.27 | 39.26 | 39.64 | 367,666 | +0.49(+1.24%) |
Mar 10, 2016 | 39.73 | 40.03 | 38.95 | 39.16 | 236,510 | -0.50(-1.27%) |
Mar 09, 2016 | 39.85 | 40.00 | 39.34 | 39.66 | 133,995 | -0.30(-0.74%) |
Mar 08, 2016 | 40.50 | 40.68 | 39.90 | 39.96 | 283,209 | -0.76(-1.88%) |
Mar 07, 2016 | 40.06 | 40.85 | 39.66 | 40.72 | 184,505 | +0.78(+1.96%) |
Mar 04, 2016 | 39.03 | 40.05 | 38.66 | 39.94 | 216,342 | +0.83(+2.12%) |
Mar 03, 2016 | 39.16 | 39.47 | 38.31 | 39.11 | 346,373 | -0.05(-0.11%) |
Mar 02, 2016 | 39.49 | 39.75 | 38.62 | 39.16 | 339,107 | -0.36(-0.91%) |