Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 45.04 | 45.04 | 44.62 | 44.83 | 11,160 | -0.07(-0.15%) |
May 27, 2016 | 44.72 | 44.89 | 44.89 | 44.89 | 5,855 | +0.31(+0.70%) |
May 26, 2016 | 44.87 | 44.87 | 44.49 | 44.58 | 1,521 | -0.20(-0.44%) |
May 25, 2016 | 45.05 | 45.05 | 44.71 | 44.78 | 37,736 | +0.14(+0.31%) |
May 24, 2016 | 44.40 | 44.74 | 44.40 | 44.64 | 14,934 | +0.67(+1.53%) |
May 23, 2016 | 44.02 | 44.16 | 43.92 | 43.97 | 28,688 | -0.14(-0.32%) |
May 20, 2016 | 43.88 | 44.38 | 43.88 | 44.11 | 33,236 | +0.35(+0.80%) |
May 19, 2016 | 43.86 | 43.86 | 43.54 | 43.76 | 3,877 | -0.30(-0.69%) |
May 18, 2016 | 43.16 | 44.09 | 43.16 | 44.06 | 17,953 | +0.80(+1.86%) |
May 17, 2016 | 43.47 | 43.64 | 43.21 | 43.26 | 10,254 | -0.43(-0.97%) |
May 16, 2016 | 43.43 | 43.70 | 43.43 | 43.69 | 7,280 | +0.22(+0.51%) |
May 13, 2016 | 43.62 | 43.74 | 43.42 | 43.47 | 3,261 | -0.30(-0.68%) |
May 12, 2016 | 43.64 | 43.76 | 43.48 | 43.76 | 4,339 | +0.28(+0.65%) |
May 11, 2016 | 43.92 | 43.93 | 43.48 | 43.48 | 79,565 | -0.37(-0.84%) |
May 10, 2016 | 43.29 | 43.85 | 43.29 | 43.85 | 28,006 | +0.67(+1.54%) |
May 09, 2016 | 43.09 | 43.26 | 43.00 | 43.18 | 8,282 | +0.14(+0.32%) |
May 06, 2016 | 42.78 | 43.08 | 42.76 | 43.05 | 3,872 | +0.03(+0.08%) |
May 05, 2016 | 42.86 | 43.19 | 42.86 | 43.01 | 6,270 | +0.20(+0.48%) |
May 04, 2016 | 42.87 | 42.87 | 42.63 | 42.81 | 4,331 | -0.43(-0.99%) |
May 03, 2016 | 43.06 | 43.23 | 42.83 | 43.23 | 4,214 | -0.32(-0.73%) |
May 02, 2016 | 43.09 | 43.57 | 43.09 | 43.55 | 6,936 | +0.55(+1.27%) |
Apr 29, 2016 | 42.99 | 43.05 | 42.77 | 43.00 | 16,340 | -0.03(-0.08%) |
Apr 28, 2016 | 43.40 | 43.41 | 43.04 | 43.04 | 12,921 | -0.67(-1.54%) |
Apr 27, 2016 | 43.53 | 43.76 | 43.52 | 43.71 | 5,822 | +0.14(+0.31%) |
Apr 26, 2016 | 43.35 | 43.58 | 43.29 | 43.58 | 8,929 | +0.37(+0.85%) |
Apr 25, 2016 | 43.11 | 43.43 | 43.01 | 43.21 | 40,564 | -0.30(-0.69%) |
Apr 22, 2016 | 43.18 | 43.51 | 43.18 | 43.51 | 2,881 | +0.43(+0.99%) |
Apr 21, 2016 | 43.64 | 43.73 | 43.09 | 43.09 | 25,252 | -0.78(-1.78%) |
Apr 20, 2016 | 43.63 | 44.00 | 43.53 | 43.87 | 10,349 | +0.26(+0.61%) |
Apr 19, 2016 | 43.47 | 43.78 | 43.47 | 43.60 | 7,096 | +0.24(+0.55%) |
Apr 18, 2016 | 42.95 | 43.36 | 42.95 | 43.36 | 9,191 | +0.20(+0.45%) |
Apr 15, 2016 | 43.17 | 43.27 | 43.01 | 43.17 | 13,315 | +0.06(+0.14%) |
Apr 14, 2016 | 43.27 | 43.32 | 43.00 | 43.11 | 8,042 | -0.03(-0.06%) |
Apr 13, 2016 | 42.70 | 43.16 | 42.70 | 43.13 | 11,293 | +0.66(+1.55%) |
Apr 12, 2016 | 42.10 | 42.49 | 41.89 | 42.47 | 9,282 | +0.55(+1.32%) |
Apr 11, 2016 | 41.89 | 42.24 | 41.89 | 41.92 | 23,303 | +0.20(+0.49%) |
Apr 08, 2016 | 41.88 | 42.11 | 41.66 | 41.71 | 19,616 | +0.13(+0.32%) |
Apr 07, 2016 | 41.96 | 41.96 | 41.49 | 41.58 | 7,349 | -0.60(-1.43%) |
Apr 06, 2016 | 42.12 | 42.31 | 42.05 | 42.19 | 8,054 | +0.09(+0.20%) |
Apr 05, 2016 | 42.43 | 42.43 | 42.10 | 42.10 | 8,103 | -0.61(-1.44%) |
Apr 04, 2016 | 43.13 | 43.18 | 42.70 | 42.71 | 5,575 | -0.41(-0.95%) |
Apr 01, 2016 | 42.44 | 43.13 | 42.30 | 43.12 | 8,949 | +0.51(+1.20%) |
Mar 31, 2016 | 42.88 | 42.94 | 42.54 | 42.61 | 6,238 | -0.33(-0.78%) |
Mar 30, 2016 | 42.44 | 43.06 | 42.44 | 42.94 | 36,112 | +0.62(+1.47%) |
Mar 29, 2016 | 42.19 | 42.32 | 42.04 | 42.32 | 7,081 | -0.06(-0.14%) |
Mar 28, 2016 | 42.04 | 42.39 | 42.04 | 42.38 | 11,997 | +0.42(+1.00%) |
Mar 24, 2016 | 41.92 | 41.96 | 41.96 | 41.96 | 5,386 | -0.49(-1.15%) |
Mar 23, 2016 | 42.73 | 42.73 | 42.42 | 42.45 | 8,718 | -0.30(-0.71%) |
Mar 22, 2016 | 42.52 | 42.92 | 42.52 | 42.75 | 6,298 | -0.10(-0.23%) |
Mar 21, 2016 | 43.01 | 43.01 | 42.68 | 42.85 | 5,602 | -0.07(-0.17%) |
Mar 18, 2016 | 42.81 | 43.02 | 42.65 | 42.92 | 6,019 | +0.27(+0.64%) |
Mar 17, 2016 | 42.13 | 42.76 | 42.11 | 42.65 | 10,680 | +0.42(+1.01%) |
Mar 16, 2016 | 42.14 | 42.26 | 42.01 | 42.23 | 7,917 | +0.25(+0.61%) |
Mar 15, 2016 | 41.65 | 41.97 | 41.62 | 41.97 | 8,286 | -0.04(-0.10%) |
Mar 14, 2016 | 41.98 | 42.07 | 41.84 | 42.01 | 5,389 | -0.16(-0.38%) |
Mar 11, 2016 | 41.46 | 42.18 | 41.46 | 42.18 | 13,694 | +1.11(+2.71%) |
Mar 10, 2016 | 41.19 | 41.44 | 40.68 | 41.06 | 8,568 | +0.06(+0.14%) |
Mar 09, 2016 | 41.17 | 41.17 | 40.84 | 41.00 | 12,588 | +0.03(+0.06%) |
Mar 08, 2016 | 41.06 | 41.19 | 40.73 | 40.98 | 95,270 | -0.42(-1.01%) |
Mar 07, 2016 | 41.17 | 41.43 | 41.16 | 41.39 | 9,879 | +0.05(+0.12%) |
Mar 04, 2016 | 41.50 | 41.50 | 41.10 | 41.34 | 5,661 | +0.09(+0.21%) |
Mar 03, 2016 | 41.11 | 41.27 | 41.08 | 41.26 | 16,202 | +0.08(+0.21%) |
Mar 02, 2016 | 40.91 | 41.17 | 40.91 | 41.17 | 9,884 | +0.22(+0.54%) |