Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 43.91 | 43.94 | 43.62 | 43.83 | 12,341 | +0.15(+0.34%) |
May 27, 2016 | 43.31 | 43.68 | 43.68 | 43.68 | 5,255 | +0.33(+0.76%) |
May 26, 2016 | 43.45 | 43.45 | 43.27 | 43.35 | 12,327 | -0.09(-0.20%) |
May 25, 2016 | 43.12 | 43.49 | 43.12 | 43.44 | 11,968 | +0.35(+0.81%) |
May 24, 2016 | 42.55 | 43.14 | 42.55 | 43.09 | 9,635 | +0.73(+1.73%) |
May 23, 2016 | 42.38 | 42.48 | 42.35 | 42.35 | 7,172 | -0.03(-0.08%) |
May 20, 2016 | 41.94 | 42.39 | 41.94 | 42.39 | 4,898 | +0.58(+1.38%) |
May 19, 2016 | 41.80 | 41.88 | 41.45 | 41.81 | 9,528 | -0.21(-0.50%) |
May 18, 2016 | 42.19 | 42.42 | 41.94 | 42.02 | 4,992 | +0.14(+0.32%) |
May 17, 2016 | 42.49 | 42.79 | 41.81 | 41.88 | 13,136 | -0.82(-1.92%) |
May 16, 2016 | 42.41 | 42.85 | 42.41 | 42.70 | 4,766 | +0.40(+0.94%) |
May 13, 2016 | 42.63 | 42.74 | 42.25 | 42.30 | 11,481 | -0.30(-0.70%) |
May 12, 2016 | 42.94 | 42.94 | 42.45 | 42.60 | 3,692 | -0.34(-0.80%) |
May 11, 2016 | 43.20 | 43.20 | 42.91 | 42.94 | 7,289 | -0.38(-0.87%) |
May 10, 2016 | 42.97 | 43.35 | 42.96 | 43.32 | 6,151 | +0.31(+0.71%) |
May 09, 2016 | 43.12 | 43.12 | 42.76 | 43.01 | 13,353 | -0.07(-0.15%) |
May 06, 2016 | 42.76 | 43.08 | 42.62 | 43.08 | 12,562 | +0.46(+1.08%) |
May 05, 2016 | 43.22 | 43.22 | 42.62 | 42.62 | 22,755 | -0.46(-1.08%) |
May 04, 2016 | 42.94 | 43.39 | 42.94 | 43.08 | 12,775 | -0.16(-0.36%) |
May 03, 2016 | 43.48 | 43.48 | 42.95 | 43.24 | 12,681 | -0.56(-1.29%) |
May 02, 2016 | 43.76 | 43.81 | 43.51 | 43.80 | 6,372 | +0.13(+0.29%) |
Apr 29, 2016 | 43.70 | 43.95 | 43.47 | 43.68 | 17,671 | -0.09(-0.20%) |
Apr 28, 2016 | 44.28 | 44.32 | 43.76 | 43.76 | 28,002 | -0.55(-1.25%) |
Apr 27, 2016 | 44.16 | 44.35 | 44.04 | 44.32 | 13,661 | +0.23(+0.52%) |
Apr 26, 2016 | 43.65 | 44.09 | 43.57 | 44.09 | 8,728 | +0.78(+1.81%) |
Apr 25, 2016 | 43.67 | 43.67 | 43.20 | 43.30 | 11,783 | -0.49(-1.11%) |
Apr 22, 2016 | 43.34 | 43.79 | 43.34 | 43.79 | 8,161 | +0.49(+1.12%) |
Apr 21, 2016 | 43.62 | 43.62 | 43.24 | 43.30 | 4,327 | -0.31(-0.71%) |
Apr 20, 2016 | 43.72 | 43.78 | 43.47 | 43.62 | 8,915 | +0.00(+0.00%) |
Apr 19, 2016 | 43.47 | 43.82 | 43.47 | 43.62 | 10,775 | +0.35(+0.80%) |
Apr 18, 2016 | 42.89 | 43.33 | 42.89 | 43.27 | 7,327 | +0.22(+0.52%) |
Apr 15, 2016 | 42.77 | 43.10 | 42.77 | 43.05 | 5,646 | +0.09(+0.22%) |
Apr 14, 2016 | 43.00 | 43.00 | 42.80 | 42.95 | 4,946 | -0.03(-0.06%) |
Apr 13, 2016 | 42.32 | 43.00 | 42.32 | 42.98 | 14,936 | +0.89(+2.11%) |
Apr 12, 2016 | 41.79 | 42.10 | 41.66 | 42.09 | 5,924 | +0.43(+1.03%) |
Apr 11, 2016 | 41.93 | 41.93 | 41.60 | 41.66 | 11,456 | +0.24(+0.57%) |
Apr 08, 2016 | 41.55 | 41.82 | 41.43 | 41.43 | 5,646 | +0.22(+0.53%) |
Apr 07, 2016 | 41.65 | 41.69 | 41.21 | 41.21 | 4,220 | -0.67(-1.61%) |
Apr 06, 2016 | 41.59 | 41.88 | 41.38 | 41.88 | 6,786 | +0.24(+0.58%) |
Apr 05, 2016 | 41.84 | 41.94 | 41.64 | 41.64 | 6,843 | -0.53(-1.27%) |
Apr 04, 2016 | 42.78 | 42.78 | 42.18 | 42.18 | 11,255 | -0.56(-1.30%) |
Apr 01, 2016 | 42.26 | 42.73 | 42.20 | 42.73 | 25,911 | +0.02(+0.04%) |
Mar 31, 2016 | 42.84 | 42.85 | 42.66 | 42.71 | 11,303 | -0.02(-0.04%) |
Mar 30, 2016 | 43.03 | 43.03 | 42.59 | 42.73 | 6,756 | +0.08(+0.20%) |
Mar 29, 2016 | 41.49 | 42.65 | 41.49 | 42.65 | 11,239 | +1.13(+2.73%) |
Mar 28, 2016 | 41.66 | 41.68 | 41.35 | 41.52 | 122,295 | -0.03(-0.07%) |
Mar 24, 2016 | 41.14 | 41.55 | 41.55 | 41.55 | 9,368 | -0.13(-0.32%) |
Mar 23, 2016 | 42.02 | 42.02 | 41.68 | 41.68 | 5,093 | -0.49(-1.15%) |
Mar 22, 2016 | 42.13 | 42.26 | 41.90 | 42.16 | 27,184 | -0.14(-0.34%) |
Mar 21, 2016 | 42.14 | 42.37 | 42.14 | 42.31 | 9,930 | -0.09(-0.22%) |
Mar 18, 2016 | 42.21 | 42.42 | 42.21 | 42.40 | 9,178 | +0.34(+0.82%) |
Mar 17, 2016 | 40.96 | 42.17 | 40.96 | 42.06 | 5,453 | +0.97(+2.35%) |
Mar 16, 2016 | 40.83 | 41.12 | 40.83 | 41.09 | 2,740 | +0.35(+0.86%) |
Mar 15, 2016 | 41.14 | 41.14 | 40.71 | 40.74 | 7,796 | -0.63(-1.53%) |
Mar 14, 2016 | 41.35 | 41.39 | 41.25 | 41.38 | 6,323 | -0.14(-0.34%) |
Mar 11, 2016 | 41.22 | 41.54 | 41.21 | 41.52 | 3,132 | +0.86(+2.11%) |
Mar 10, 2016 | 41.07 | 41.07 | 40.40 | 40.66 | 14,693 | -0.25(-0.61%) |
Mar 09, 2016 | 41.01 | 41.02 | 40.91 | 40.91 | 2,497 | +0.16(+0.40%) |
Mar 08, 2016 | 41.52 | 41.52 | 40.75 | 40.75 | 7,375 | -0.81(-1.96%) |
Mar 07, 2016 | 41.05 | 41.65 | 41.05 | 41.56 | 4,222 | +0.41(+1.00%) |
Mar 04, 2016 | 40.88 | 41.31 | 40.76 | 41.15 | 5,961 | +0.33(+0.81%) |
Mar 03, 2016 | 40.30 | 40.82 | 40.30 | 40.82 | 6,293 | +0.73(+1.81%) |
Mar 02, 2016 | 39.77 | 40.10 | 39.73 | 40.09 | 11,843 | +0.37(+0.94%) |