Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 45.27 | 45.27 | 44.99 | 45.16 | 39,832 | +0.06(+0.13%) |
May 27, 2016 | 44.99 | 45.10 | 45.10 | 45.10 | 22,400 | +0.27(+0.60%) |
May 26, 2016 | 44.89 | 44.97 | 44.74 | 44.83 | 35,011 | +0.07(+0.16%) |
May 25, 2016 | 44.79 | 44.85 | 44.65 | 44.76 | 145,277 | +0.15(+0.34%) |
May 24, 2016 | 44.17 | 44.69 | 44.16 | 44.61 | 84,986 | +0.77(+1.76%) |
May 23, 2016 | 43.79 | 43.98 | 43.78 | 43.84 | 8,458 | +0.02(+0.05%) |
May 20, 2016 | 43.78 | 43.90 | 43.78 | 43.82 | 9,804 | +0.35(+0.81%) |
May 19, 2016 | 43.35 | 43.51 | 43.08 | 43.47 | 11,724 | +0.10(+0.23%) |
May 18, 2016 | 43.55 | 43.88 | 43.37 | 43.37 | 29,989 | -0.17(-0.39%) |
May 17, 2016 | 44.08 | 44.13 | 43.41 | 43.54 | 166,925 | -0.68(-1.53%) |
May 16, 2016 | 43.99 | 44.32 | 43.99 | 44.22 | 58,561 | +0.38(+0.86%) |
May 13, 2016 | 44.23 | 44.25 | 43.66 | 43.84 | 23,531 | -0.39(-0.88%) |
May 12, 2016 | 44.05 | 44.37 | 43.99 | 44.23 | 25,622 | +0.18(+0.41%) |
May 11, 2016 | 44.25 | 44.35 | 44.01 | 44.05 | 25,111 | -0.11(-0.25%) |
May 10, 2016 | 44.01 | 44.21 | 43.84 | 44.16 | 61,529 | +0.38(+0.87%) |
May 09, 2016 | 43.70 | 43.87 | 43.58 | 43.78 | 76,709 | +0.16(+0.37%) |
May 06, 2016 | 43.54 | 43.62 | 43.18 | 43.62 | 23,083 | +0.16(+0.37%) |
May 05, 2016 | 43.70 | 43.81 | 43.41 | 43.46 | 11,674 | -0.11(-0.25%) |
May 04, 2016 | 43.51 | 43.72 | 43.48 | 43.57 | 18,537 | -0.09(-0.21%) |
May 03, 2016 | 43.98 | 43.98 | 43.48 | 43.66 | 31,649 | -0.45(-1.02%) |
May 02, 2016 | 43.92 | 44.20 | 43.78 | 44.11 | 67,052 | +0.30(+0.67%) |
Apr 29, 2016 | 43.65 | 43.84 | 43.45 | 43.81 | 35,677 | -0.05(-0.10%) |
Apr 28, 2016 | 44.15 | 44.40 | 43.84 | 43.86 | 37,598 | -0.39(-0.88%) |
Apr 27, 2016 | 44.21 | 44.32 | 44.02 | 44.25 | 13,736 | +0.06(+0.13%) |
Apr 26, 2016 | 43.95 | 44.19 | 43.94 | 44.19 | 13,348 | +0.46(+1.05%) |
Apr 25, 2016 | 43.64 | 43.75 | 43.64 | 43.73 | 9,990 | -0.14(-0.32%) |
Apr 22, 2016 | 43.76 | 43.90 | 43.63 | 43.87 | 10,379 | +0.41(+0.94%) |
Apr 21, 2016 | 43.85 | 43.87 | 43.46 | 43.46 | 25,527 | -0.60(-1.36%) |
Apr 20, 2016 | 44.24 | 44.24 | 43.97 | 44.06 | 18,159 | -0.12(-0.27%) |
Apr 19, 2016 | 43.96 | 44.29 | 43.96 | 44.18 | 27,906 | +0.15(+0.34%) |
Apr 18, 2016 | 43.79 | 44.03 | 43.70 | 44.03 | 17,966 | +0.22(+0.50%) |
Apr 15, 2016 | 43.72 | 43.90 | 43.61 | 43.81 | 13,697 | +0.23(+0.53%) |
Apr 14, 2016 | 43.77 | 43.77 | 43.57 | 43.58 | 67,326 | -0.12(-0.27%) |
Apr 13, 2016 | 43.40 | 43.71 | 43.24 | 43.70 | 22,078 | +0.61(+1.42%) |
Apr 12, 2016 | 42.78 | 43.16 | 42.75 | 43.09 | 16,536 | +0.42(+0.98%) |
Apr 11, 2016 | 42.89 | 42.91 | 42.67 | 42.67 | 6,006 | +0.12(+0.28%) |
Apr 08, 2016 | 42.80 | 42.81 | 42.55 | 42.55 | 10,706 | +0.26(+0.61%) |
Apr 07, 2016 | 42.68 | 42.74 | 42.22 | 42.29 | 14,849 | -0.59(-1.37%) |
Apr 06, 2016 | 42.78 | 42.89 | 42.59 | 42.88 | 18,585 | +0.18(+0.42%) |
Apr 05, 2016 | 42.97 | 43.00 | 42.70 | 42.70 | 11,885 | -0.47(-1.09%) |
Apr 04, 2016 | 43.52 | 43.52 | 43.16 | 43.17 | 37,581 | -0.44(-1.01%) |
Apr 01, 2016 | 43.11 | 43.61 | 43.10 | 43.61 | 9,348 | +0.19(+0.44%) |
Mar 31, 2016 | 43.28 | 43.42 | 43.25 | 43.42 | 6,963 | +0.02(+0.05%) |
Mar 30, 2016 | 43.54 | 43.54 | 43.36 | 43.40 | 23,399 | +0.01(+0.02%) |
Mar 29, 2016 | 42.66 | 43.39 | 42.64 | 43.39 | 84,923 | +0.69(+1.61%) |
Mar 28, 2016 | 42.56 | 42.73 | 42.48 | 42.70 | 8,644 | +0.16(+0.39%) |
Mar 24, 2016 | 42.17 | 42.54 | 42.54 | 42.54 | 6,800 | -0.01(-0.02%) |
Mar 23, 2016 | 42.71 | 42.71 | 42.52 | 42.55 | 43,473 | -0.43(-1.00%) |
Mar 22, 2016 | 42.81 | 43.08 | 42.65 | 42.98 | 13,226 | +0.06(+0.14%) |
Mar 21, 2016 | 42.93 | 42.93 | 42.80 | 42.92 | 7,510 | +0.18(+0.43%) |
Mar 18, 2016 | 42.59 | 42.94 | 42.59 | 42.74 | 4,454 | +0.05(+0.11%) |
Mar 17, 2016 | 42.10 | 42.77 | 42.10 | 42.69 | 7,115 | +0.74(+1.76%) |
Mar 16, 2016 | 41.57 | 42.05 | 41.57 | 41.95 | 32,111 | +0.32(+0.77%) |
Mar 15, 2016 | 41.54 | 41.67 | 41.51 | 41.63 | 17,236 | -0.16(-0.39%) |
Mar 14, 2016 | 41.75 | 41.83 | 41.58 | 41.79 | 7,332 | -0.02(-0.05%) |
Mar 11, 2016 | 41.67 | 41.85 | 41.60 | 41.81 | 5,260 | +0.63(+1.53%) |
Mar 10, 2016 | 41.44 | 41.44 | 40.90 | 41.18 | 3,008 | -0.02(-0.05%) |
Mar 09, 2016 | 41.35 | 41.35 | 41.15 | 41.20 | 3,871 | -0.11(-0.27%) |
Mar 08, 2016 | 41.23 | 41.38 | 41.20 | 41.31 | 9,413 | -0.20(-0.47%) |
Mar 07, 2016 | 41.46 | 41.55 | 41.34 | 41.51 | 4,884 | +0.07(+0.17%) |
Mar 04, 2016 | 41.09 | 41.50 | 40.91 | 41.44 | 28,113 | +0.53(+1.30%) |
Mar 03, 2016 | 40.58 | 40.91 | 40.58 | 40.91 | 54,338 | +0.25(+0.61%) |
Mar 02, 2016 | 40.21 | 40.66 | 40.21 | 40.66 | 169,566 | +0.37(+0.92%) |