Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 44.33 | 45.21 | 44.24 | 44.89 | 185,940 | +0.62(+1.41%) |
May 27, 2016 | 43.62 | 44.27 | 44.27 | 44.27 | 164,929 | +0.57(+1.31%) |
May 26, 2016 | 43.58 | 43.84 | 43.36 | 43.70 | 74,383 | +0.18(+0.41%) |
May 25, 2016 | 43.23 | 43.58 | 43.10 | 43.52 | 165,322 | +0.45(+1.03%) |
May 24, 2016 | 42.87 | 43.25 | 42.71 | 43.08 | 366,914 | +0.51(+1.19%) |
May 23, 2016 | 43.00 | 43.12 | 42.54 | 42.57 | 71,020 | -0.44(-1.02%) |
May 20, 2016 | 42.19 | 43.40 | 42.19 | 43.00 | 239,335 | +1.08(+2.57%) |
May 19, 2016 | 41.34 | 42.13 | 41.18 | 41.93 | 141,502 | +0.12(+0.28%) |
May 18, 2016 | 41.65 | 42.39 | 41.56 | 41.81 | 171,505 | +0.04(+0.11%) |
May 17, 2016 | 42.36 | 42.78 | 41.47 | 41.77 | 180,301 | -0.78(-1.83%) |
May 16, 2016 | 42.31 | 42.81 | 42.31 | 42.55 | 243,732 | +0.27(+0.63%) |
May 13, 2016 | 42.71 | 43.22 | 41.95 | 42.28 | 94,776 | -0.67(-1.57%) |
May 12, 2016 | 42.85 | 43.27 | 42.52 | 42.95 | 144,248 | +0.27(+0.64%) |
May 11, 2016 | 43.24 | 43.42 | 42.56 | 42.68 | 65,141 | -0.50(-1.17%) |
May 10, 2016 | 42.92 | 43.24 | 42.60 | 43.18 | 131,914 | +0.69(+1.62%) |
May 09, 2016 | 42.29 | 42.78 | 42.29 | 42.49 | 84,284 | +0.00(+0.00%) |
May 06, 2016 | 41.83 | 42.49 | 41.83 | 42.49 | 145,093 | +0.55(+1.31%) |
May 05, 2016 | 42.35 | 42.78 | 41.67 | 41.94 | 101,180 | -0.36(-0.86%) |
May 04, 2016 | 41.95 | 43.05 | 41.93 | 42.31 | 168,856 | +0.03(+0.06%) |
May 03, 2016 | 43.01 | 43.15 | 41.72 | 42.28 | 224,344 | -1.21(-2.79%) |
May 02, 2016 | 42.85 | 43.63 | 42.85 | 43.49 | 141,464 | +0.93(+2.18%) |
Apr 29, 2016 | 44.31 | 44.31 | 42.34 | 42.56 | 112,474 | -0.47(-1.09%) |
Apr 28, 2016 | 44.01 | 44.65 | 43.03 | 43.03 | 130,835 | -1.34(-3.01%) |
Apr 27, 2016 | 44.00 | 44.69 | 43.75 | 44.37 | 147,914 | +0.26(+0.58%) |
Apr 26, 2016 | 43.29 | 44.16 | 43.05 | 44.11 | 131,291 | +1.12(+2.61%) |
Apr 25, 2016 | 43.68 | 43.68 | 42.70 | 42.99 | 82,391 | -0.68(-1.56%) |
Apr 22, 2016 | 42.56 | 44.02 | 42.56 | 43.67 | 124,088 | +0.78(+1.82%) |
Apr 21, 2016 | 43.46 | 43.50 | 42.79 | 42.89 | 78,127 | -0.48(-1.10%) |
Apr 20, 2016 | 43.00 | 43.61 | 42.85 | 43.37 | 149,214 | +0.17(+0.39%) |
Apr 19, 2016 | 41.90 | 43.37 | 39.08 | 43.20 | 341,208 | -0.22(-0.51%) |
Apr 18, 2016 | 43.55 | 43.73 | 43.30 | 43.42 | 57,053 | -0.14(-0.33%) |
Apr 15, 2016 | 43.05 | 43.97 | 42.65 | 43.56 | 128,034 | +0.28(+0.65%) |
Apr 14, 2016 | 43.60 | 43.60 | 43.18 | 43.28 | 104,633 | -0.33(-0.75%) |
Apr 13, 2016 | 42.23 | 43.61 | 42.13 | 43.61 | 109,180 | +1.66(+3.97%) |
Apr 12, 2016 | 41.75 | 42.29 | 41.50 | 41.94 | 95,493 | +0.28(+0.68%) |
Apr 11, 2016 | 41.95 | 42.08 | 41.26 | 41.66 | 84,852 | -0.21(-0.51%) |
Apr 08, 2016 | 41.86 | 42.11 | 41.46 | 41.87 | 267,247 | +0.67(+1.63%) |
Apr 07, 2016 | 41.44 | 41.68 | 40.67 | 41.20 | 167,426 | -0.51(-1.23%) |
Apr 06, 2016 | 41.39 | 41.77 | 41.17 | 41.71 | 97,819 | +0.44(+1.07%) |
Apr 05, 2016 | 41.50 | 41.85 | 40.98 | 41.27 | 99,270 | -0.43(-1.04%) |
Apr 04, 2016 | 42.89 | 42.89 | 41.66 | 41.70 | 109,498 | -1.24(-2.89%) |
Apr 01, 2016 | 42.47 | 42.95 | 41.77 | 42.94 | 103,559 | +0.15(+0.35%) |
Mar 31, 2016 | 42.75 | 43.28 | 42.75 | 42.79 | 122,665 | -0.07(-0.17%) |
Mar 30, 2016 | 43.87 | 43.87 | 42.62 | 42.86 | 173,804 | -1.11(-2.52%) |
Mar 29, 2016 | 41.95 | 44.05 | 41.57 | 43.97 | 271,101 | +2.01(+4.79%) |
Mar 28, 2016 | 41.83 | 42.32 | 41.51 | 41.96 | 78,901 | +0.24(+0.57%) |
Mar 24, 2016 | 40.99 | 41.72 | 41.72 | 41.72 | 78,299 | +0.58(+1.40%) |
Mar 23, 2016 | 42.22 | 42.22 | 41.13 | 41.15 | 90,831 | -1.13(-2.68%) |
Mar 22, 2016 | 42.16 | 42.55 | 42.05 | 42.28 | 93,857 | -0.15(-0.35%) |
Mar 21, 2016 | 42.64 | 42.89 | 42.39 | 42.43 | 84,797 | -0.21(-0.50%) |
Mar 18, 2016 | 42.08 | 42.93 | 41.93 | 42.64 | 365,651 | +0.79(+1.88%) |
Mar 17, 2016 | 41.20 | 42.02 | 41.08 | 41.85 | 212,144 | +0.68(+1.66%) |
Mar 16, 2016 | 41.32 | 41.75 | 41.06 | 41.17 | 270,071 | -0.30(-0.73%) |
Mar 15, 2016 | 41.27 | 41.90 | 41.15 | 41.47 | 160,321 | +0.04(+0.11%) |
Mar 14, 2016 | 41.01 | 42.20 | 40.80 | 41.43 | 173,854 | +0.19(+0.47%) |
Mar 11, 2016 | 39.72 | 41.24 | 39.64 | 41.24 | 196,124 | +1.83(+4.65%) |
Mar 10, 2016 | 40.16 | 40.16 | 38.91 | 39.40 | 99,643 | -0.58(-1.46%) |
Mar 09, 2016 | 40.05 | 40.48 | 39.60 | 39.99 | 139,436 | +0.00(+0.00%) |
Mar 08, 2016 | 40.48 | 40.55 | 39.89 | 39.99 | 138,308 | -0.86(-2.10%) |
Mar 07, 2016 | 40.95 | 41.36 | 40.26 | 40.85 | 177,844 | -0.28(-0.69%) |
Mar 04, 2016 | 40.49 | 41.32 | 39.91 | 41.13 | 128,368 | +0.68(+1.68%) |
Mar 03, 2016 | 39.23 | 40.47 | 39.23 | 40.45 | 156,553 | +1.20(+3.07%) |
Mar 02, 2016 | 39.23 | 39.59 | 38.96 | 39.24 | 146,861 | -0.14(-0.36%) |