Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 44.20 | 45.08 | 44.12 | 44.76 | 186,480 | +0.62(+1.41%) |
May 27, 2016 | 43.49 | 44.14 | 44.14 | 44.14 | 165,408 | +0.57(+1.31%) |
May 26, 2016 | 43.45 | 43.72 | 43.24 | 43.57 | 74,599 | +0.18(+0.41%) |
May 25, 2016 | 43.10 | 43.46 | 42.98 | 43.40 | 165,802 | +0.44(+1.03%) |
May 24, 2016 | 42.75 | 43.12 | 42.59 | 42.95 | 367,980 | +0.51(+1.19%) |
May 23, 2016 | 42.87 | 43.00 | 42.42 | 42.44 | 71,227 | -0.44(-1.02%) |
May 20, 2016 | 42.07 | 43.27 | 42.07 | 42.88 | 240,030 | +1.08(+2.57%) |
May 19, 2016 | 41.22 | 42.01 | 41.06 | 41.80 | 141,913 | +0.12(+0.28%) |
May 18, 2016 | 41.53 | 42.26 | 41.44 | 41.69 | 172,003 | +0.04(+0.11%) |
May 17, 2016 | 42.24 | 42.65 | 41.35 | 41.65 | 180,825 | -0.78(-1.83%) |
May 16, 2016 | 42.19 | 42.69 | 42.18 | 42.42 | 244,440 | +0.26(+0.63%) |
May 13, 2016 | 42.59 | 43.10 | 41.83 | 42.16 | 95,051 | -0.67(-1.57%) |
May 12, 2016 | 42.72 | 43.15 | 42.40 | 42.83 | 144,667 | +0.27(+0.64%) |
May 11, 2016 | 43.11 | 43.30 | 42.44 | 42.55 | 65,330 | -0.50(-1.17%) |
May 10, 2016 | 42.79 | 43.12 | 42.47 | 43.06 | 132,298 | +0.69(+1.62%) |
May 09, 2016 | 42.17 | 42.65 | 42.17 | 42.37 | 84,529 | +0.00(+0.00%) |
May 06, 2016 | 41.71 | 42.37 | 41.71 | 42.37 | 145,515 | +0.55(+1.31%) |
May 05, 2016 | 42.23 | 42.66 | 41.55 | 41.82 | 101,474 | -0.36(-0.86%) |
May 04, 2016 | 41.83 | 42.92 | 41.80 | 42.18 | 169,347 | +0.03(+0.06%) |
May 03, 2016 | 42.88 | 43.02 | 41.60 | 42.16 | 224,996 | -1.21(-2.79%) |
May 02, 2016 | 42.73 | 43.51 | 42.73 | 43.37 | 141,875 | +0.93(+2.18%) |
Apr 29, 2016 | 44.18 | 44.18 | 42.22 | 42.44 | 112,801 | -0.47(-1.09%) |
Apr 28, 2016 | 43.89 | 44.52 | 42.91 | 42.91 | 131,215 | -1.33(-3.01%) |
Apr 27, 2016 | 43.87 | 44.56 | 43.63 | 44.24 | 148,344 | +0.26(+0.58%) |
Apr 26, 2016 | 43.16 | 44.03 | 42.92 | 43.98 | 131,672 | +1.12(+2.61%) |
Apr 25, 2016 | 43.55 | 43.55 | 42.58 | 42.86 | 82,631 | -0.68(-1.56%) |
Apr 22, 2016 | 42.44 | 43.90 | 42.44 | 43.54 | 124,448 | +0.78(+1.82%) |
Apr 21, 2016 | 43.33 | 43.37 | 42.66 | 42.77 | 78,354 | -0.48(-1.10%) |
Apr 20, 2016 | 42.87 | 43.48 | 42.73 | 43.24 | 149,647 | +0.17(+0.39%) |
Apr 19, 2016 | 41.78 | 43.24 | 38.97 | 43.07 | 342,199 | -0.22(-0.51%) |
Apr 18, 2016 | 43.42 | 43.60 | 43.17 | 43.30 | 57,219 | -0.14(-0.33%) |
Apr 15, 2016 | 42.92 | 43.84 | 42.53 | 43.44 | 128,406 | +0.28(+0.65%) |
Apr 14, 2016 | 43.47 | 43.47 | 43.06 | 43.15 | 104,937 | -0.33(-0.75%) |
Apr 13, 2016 | 42.10 | 43.48 | 42.01 | 43.48 | 109,498 | +1.66(+3.97%) |
Apr 12, 2016 | 41.63 | 42.17 | 41.38 | 41.82 | 95,771 | +0.28(+0.68%) |
Apr 11, 2016 | 41.83 | 41.96 | 41.14 | 41.54 | 85,099 | -0.21(-0.51%) |
Apr 08, 2016 | 41.74 | 41.99 | 41.34 | 41.75 | 268,023 | +0.67(+1.63%) |
Apr 07, 2016 | 41.32 | 41.56 | 40.55 | 41.08 | 167,912 | -0.51(-1.23%) |
Apr 06, 2016 | 41.27 | 41.65 | 41.05 | 41.59 | 98,103 | +0.44(+1.07%) |
Apr 05, 2016 | 41.38 | 41.72 | 40.86 | 41.15 | 99,559 | -0.43(-1.04%) |
Apr 04, 2016 | 42.77 | 42.77 | 41.54 | 41.58 | 109,816 | -1.24(-2.89%) |
Apr 01, 2016 | 42.35 | 42.83 | 41.65 | 42.82 | 103,860 | +0.15(+0.35%) |
Mar 31, 2016 | 42.62 | 43.15 | 42.62 | 42.67 | 123,022 | -0.07(-0.17%) |
Mar 30, 2016 | 43.75 | 43.75 | 42.49 | 42.74 | 174,309 | -1.10(-2.52%) |
Mar 29, 2016 | 41.83 | 43.92 | 41.45 | 43.84 | 271,889 | +2.00(+4.79%) |
Mar 28, 2016 | 41.71 | 42.20 | 41.39 | 41.84 | 79,130 | +0.24(+0.57%) |
Mar 24, 2016 | 40.87 | 41.60 | 41.60 | 41.60 | 78,526 | +0.57(+1.40%) |
Mar 23, 2016 | 42.10 | 42.10 | 41.01 | 41.03 | 91,095 | -1.13(-2.68%) |
Mar 22, 2016 | 42.03 | 42.42 | 41.93 | 42.16 | 94,130 | -0.15(-0.35%) |
Mar 21, 2016 | 42.52 | 42.77 | 42.26 | 42.31 | 85,043 | -0.21(-0.50%) |
Mar 18, 2016 | 41.96 | 42.81 | 41.81 | 42.52 | 366,714 | +0.79(+1.88%) |
Mar 17, 2016 | 41.08 | 41.90 | 40.97 | 41.73 | 212,760 | +0.68(+1.66%) |
Mar 16, 2016 | 41.20 | 41.63 | 40.94 | 41.05 | 270,855 | -0.30(-0.73%) |
Mar 15, 2016 | 41.15 | 41.78 | 41.03 | 41.35 | 160,787 | +0.04(+0.11%) |
Mar 14, 2016 | 40.90 | 42.08 | 40.68 | 41.31 | 174,359 | +0.19(+0.47%) |
Mar 11, 2016 | 39.61 | 41.12 | 39.53 | 41.12 | 196,694 | +1.83(+4.65%) |
Mar 10, 2016 | 40.05 | 40.05 | 38.79 | 39.29 | 99,933 | -0.58(-1.46%) |
Mar 09, 2016 | 39.93 | 40.37 | 39.48 | 39.87 | 139,841 | +0.00(+0.00%) |
Mar 08, 2016 | 40.37 | 40.44 | 39.77 | 39.87 | 138,710 | -0.86(-2.10%) |
Mar 07, 2016 | 40.83 | 41.24 | 40.14 | 40.73 | 178,361 | -0.28(-0.69%) |
Mar 04, 2016 | 40.37 | 41.20 | 39.80 | 41.01 | 128,741 | +0.68(+1.68%) |
Mar 03, 2016 | 39.12 | 40.36 | 39.12 | 40.33 | 157,008 | +1.20(+3.07%) |
Mar 02, 2016 | 39.11 | 39.47 | 38.85 | 39.13 | 147,288 | -0.14(-0.36%) |