Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 44.48 | 44.72 | 44.18 | 44.72 | 247,214 | +0.25(+0.55%) |
May 27, 2016 | 44.22 | 44.48 | 44.48 | 44.48 | 132,749 | +0.13(+0.30%) |
May 26, 2016 | 44.48 | 44.48 | 44.14 | 44.34 | 155,456 | +0.00(+0.00%) |
May 25, 2016 | 44.51 | 44.53 | 44.23 | 44.34 | 241,172 | +0.16(+0.37%) |
May 24, 2016 | 43.67 | 44.43 | 43.67 | 44.18 | 233,252 | +0.60(+1.38%) |
May 23, 2016 | 43.67 | 43.81 | 43.40 | 43.58 | 136,828 | +0.13(+0.31%) |
May 20, 2016 | 43.22 | 43.46 | 43.11 | 43.44 | 85,201 | +0.44(+1.02%) |
May 19, 2016 | 43.16 | 43.61 | 42.79 | 43.00 | 144,608 | -0.14(-0.33%) |
May 18, 2016 | 42.96 | 43.70 | 42.69 | 43.14 | 206,322 | +0.45(+1.06%) |
May 17, 2016 | 43.47 | 43.47 | 42.66 | 42.69 | 166,949 | -0.54(-1.26%) |
May 16, 2016 | 43.65 | 43.73 | 43.06 | 43.23 | 265,954 | -0.12(-0.27%) |
May 13, 2016 | 43.49 | 43.78 | 43.05 | 43.35 | 105,144 | -0.23(-0.53%) |
May 12, 2016 | 43.31 | 43.66 | 43.21 | 43.58 | 133,608 | +0.36(+0.83%) |
May 11, 2016 | 43.70 | 43.77 | 43.23 | 43.23 | 121,434 | -0.40(-0.92%) |
May 10, 2016 | 43.87 | 44.48 | 43.52 | 43.63 | 276,572 | -0.19(-0.43%) |
May 09, 2016 | 43.38 | 43.96 | 43.29 | 43.81 | 165,198 | +0.57(+1.31%) |
May 06, 2016 | 43.81 | 43.84 | 42.80 | 43.25 | 100,059 | -0.62(-1.41%) |
May 05, 2016 | 43.39 | 44.05 | 42.96 | 43.87 | 298,319 | +0.69(+1.59%) |
May 04, 2016 | 43.34 | 44.22 | 42.67 | 43.18 | 333,165 | +0.16(+0.38%) |
May 03, 2016 | 43.52 | 43.71 | 42.89 | 43.02 | 109,969 | -0.65(-1.48%) |
May 02, 2016 | 43.58 | 43.90 | 43.33 | 43.67 | 122,017 | +0.40(+0.93%) |
Apr 29, 2016 | 43.46 | 43.70 | 42.94 | 43.26 | 68,820 | -0.15(-0.34%) |
Apr 28, 2016 | 43.84 | 44.10 | 43.23 | 43.41 | 97,643 | -0.70(-1.59%) |
Apr 27, 2016 | 43.72 | 44.12 | 43.64 | 44.11 | 144,285 | +0.37(+0.85%) |
Apr 26, 2016 | 43.66 | 43.80 | 43.28 | 43.74 | 194,952 | +0.23(+0.53%) |
Apr 25, 2016 | 43.10 | 43.62 | 43.07 | 43.51 | 90,540 | +0.38(+0.88%) |
Apr 22, 2016 | 43.34 | 43.41 | 42.70 | 43.13 | 153,897 | -0.32(-0.74%) |
Apr 21, 2016 | 43.72 | 43.99 | 43.27 | 43.45 | 190,381 | -0.28(-0.63%) |
Apr 20, 2016 | 43.77 | 44.25 | 43.66 | 43.72 | 160,347 | -0.19(-0.44%) |
Apr 19, 2016 | 44.30 | 44.42 | 43.50 | 43.92 | 110,510 | -0.27(-0.61%) |
Apr 18, 2016 | 43.71 | 44.25 | 43.66 | 44.19 | 115,140 | +0.48(+1.09%) |
Apr 15, 2016 | 43.96 | 44.00 | 43.62 | 43.71 | 86,711 | -0.24(-0.54%) |
Apr 14, 2016 | 44.04 | 44.21 | 43.66 | 43.95 | 114,357 | +0.03(+0.07%) |
Apr 13, 2016 | 43.78 | 44.10 | 43.65 | 43.92 | 168,410 | +0.29(+0.67%) |
Apr 12, 2016 | 43.29 | 43.70 | 43.02 | 43.63 | 112,662 | +0.39(+0.90%) |
Apr 11, 2016 | 44.10 | 44.25 | 43.24 | 43.24 | 121,550 | -0.72(-1.63%) |
Apr 08, 2016 | 43.54 | 43.98 | 43.14 | 43.96 | 219,460 | +0.73(+1.69%) |
Apr 07, 2016 | 43.59 | 43.59 | 42.85 | 43.23 | 140,782 | -0.34(-0.79%) |
Apr 06, 2016 | 43.43 | 44.05 | 43.43 | 43.57 | 103,410 | +0.22(+0.50%) |
Apr 05, 2016 | 43.58 | 43.89 | 43.17 | 43.35 | 198,909 | -0.45(-1.04%) |
Apr 04, 2016 | 43.77 | 44.42 | 43.66 | 43.81 | 189,134 | -0.33(-0.74%) |
Apr 01, 2016 | 44.03 | 44.37 | 43.94 | 44.13 | 154,531 | -0.16(-0.35%) |
Mar 31, 2016 | 44.27 | 44.53 | 44.03 | 44.29 | 139,343 | -0.19(-0.42%) |
Mar 30, 2016 | 44.36 | 44.66 | 44.10 | 44.48 | 135,676 | +0.14(+0.32%) |
Mar 29, 2016 | 44.48 | 44.62 | 43.96 | 44.34 | 188,569 | -0.01(-0.02%) |
Mar 28, 2016 | 44.31 | 44.65 | 43.75 | 44.34 | 303,709 | +0.37(+0.83%) |
Mar 24, 2016 | 43.36 | 43.98 | 43.98 | 43.98 | 267,914 | +0.75(+1.74%) |
Mar 23, 2016 | 43.58 | 43.79 | 43.21 | 43.23 | 94,108 | -0.52(-1.19%) |
Mar 22, 2016 | 44.05 | 44.61 | 43.61 | 43.75 | 191,470 | -0.30(-0.68%) |
Mar 21, 2016 | 44.60 | 44.60 | 43.88 | 44.05 | 244,022 | -0.48(-1.07%) |
Mar 18, 2016 | 44.10 | 44.87 | 43.96 | 44.52 | 282,086 | +0.68(+1.55%) |
Mar 17, 2016 | 43.96 | 44.25 | 43.39 | 43.84 | 273,678 | -0.03(-0.07%) |
Mar 16, 2016 | 42.76 | 43.94 | 42.63 | 43.87 | 288,229 | +1.29(+3.03%) |
Mar 15, 2016 | 42.51 | 42.88 | 42.24 | 42.59 | 100,196 | -0.08(-0.19%) |
Mar 14, 2016 | 42.45 | 43.29 | 42.19 | 42.67 | 1,465,068 | +0.25(+0.58%) |
Mar 11, 2016 | 42.29 | 42.60 | 42.11 | 42.42 | 376,543 | +0.37(+0.87%) |
Mar 10, 2016 | 42.74 | 42.99 | 41.64 | 42.06 | 123,361 | -0.61(-1.42%) |
Mar 09, 2016 | 42.41 | 42.73 | 42.24 | 42.66 | 139,594 | +0.40(+0.94%) |
Mar 08, 2016 | 42.49 | 42.51 | 42.05 | 42.27 | 106,985 | -0.12(-0.28%) |
Mar 07, 2016 | 42.48 | 43.11 | 41.86 | 42.38 | 215,805 | -0.12(-0.29%) |
Mar 04, 2016 | 42.41 | 42.60 | 41.96 | 42.51 | 381,904 | +0.04(+0.10%) |
Mar 03, 2016 | 42.51 | 42.73 | 42.14 | 42.46 | 249,114 | -0.09(-0.21%) |
Mar 02, 2016 | 42.78 | 42.78 | 41.80 | 42.55 | 183,845 | +0.03(+0.07%) |