Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 44.21 | 45.08 | 44.12 | 44.77 | 186,443 | +0.62(+1.41%) |
May 27, 2016 | 43.50 | 44.15 | 44.15 | 44.15 | 165,375 | +0.57(+1.31%) |
May 26, 2016 | 43.46 | 43.72 | 43.24 | 43.58 | 74,584 | +0.18(+0.41%) |
May 25, 2016 | 43.11 | 43.47 | 42.99 | 43.40 | 165,769 | +0.44(+1.03%) |
May 24, 2016 | 42.76 | 43.13 | 42.60 | 42.96 | 367,907 | +0.51(+1.19%) |
May 23, 2016 | 42.88 | 43.00 | 42.43 | 42.45 | 71,212 | -0.44(-1.02%) |
May 20, 2016 | 42.08 | 43.28 | 42.08 | 42.89 | 239,982 | +1.08(+2.57%) |
May 19, 2016 | 41.23 | 42.02 | 41.07 | 41.81 | 141,885 | +0.12(+0.28%) |
May 18, 2016 | 41.54 | 42.27 | 41.45 | 41.70 | 171,969 | +0.04(+0.11%) |
May 17, 2016 | 42.24 | 42.66 | 41.35 | 41.65 | 180,789 | -0.78(-1.83%) |
May 16, 2016 | 42.20 | 42.70 | 42.19 | 42.43 | 244,392 | +0.26(+0.63%) |
May 13, 2016 | 42.60 | 43.11 | 41.84 | 42.17 | 95,032 | -0.67(-1.57%) |
May 12, 2016 | 42.73 | 43.15 | 42.41 | 42.84 | 144,638 | +0.27(+0.64%) |
May 11, 2016 | 43.12 | 43.30 | 42.45 | 42.56 | 65,317 | -0.50(-1.17%) |
May 10, 2016 | 42.80 | 43.13 | 42.48 | 43.07 | 132,271 | +0.69(+1.62%) |
May 09, 2016 | 42.17 | 42.66 | 42.17 | 42.38 | 84,512 | +0.00(+0.00%) |
May 06, 2016 | 41.72 | 42.38 | 41.72 | 42.38 | 145,486 | +0.55(+1.31%) |
May 05, 2016 | 42.24 | 42.67 | 41.56 | 41.83 | 101,454 | -0.36(-0.86%) |
May 04, 2016 | 41.84 | 42.93 | 41.81 | 42.19 | 169,313 | +0.03(+0.06%) |
May 03, 2016 | 42.89 | 43.03 | 41.61 | 42.17 | 224,951 | -1.21(-2.79%) |
May 02, 2016 | 42.74 | 43.52 | 42.74 | 43.37 | 141,847 | +0.93(+2.18%) |
Apr 29, 2016 | 44.19 | 44.19 | 42.23 | 42.45 | 112,778 | -0.47(-1.09%) |
Apr 28, 2016 | 43.90 | 44.53 | 42.92 | 42.92 | 131,189 | -1.33(-3.01%) |
Apr 27, 2016 | 43.88 | 44.57 | 43.64 | 44.25 | 148,315 | +0.26(+0.58%) |
Apr 26, 2016 | 43.17 | 44.04 | 42.93 | 43.99 | 131,646 | +1.12(+2.61%) |
Apr 25, 2016 | 43.56 | 43.56 | 42.59 | 42.87 | 82,614 | -0.68(-1.56%) |
Apr 22, 2016 | 42.45 | 43.90 | 42.45 | 43.55 | 124,424 | +0.78(+1.82%) |
Apr 21, 2016 | 43.34 | 43.38 | 42.67 | 42.77 | 78,339 | -0.48(-1.10%) |
Apr 20, 2016 | 42.88 | 43.49 | 42.74 | 43.25 | 149,617 | +0.17(+0.39%) |
Apr 19, 2016 | 41.79 | 43.25 | 38.98 | 43.08 | 342,131 | -0.22(-0.51%) |
Apr 18, 2016 | 43.43 | 43.61 | 43.18 | 43.30 | 57,207 | -0.14(-0.33%) |
Apr 15, 2016 | 42.93 | 43.85 | 42.54 | 43.45 | 128,381 | +0.28(+0.65%) |
Apr 14, 2016 | 43.48 | 43.48 | 43.07 | 43.16 | 104,916 | -0.33(-0.75%) |
Apr 13, 2016 | 42.11 | 43.49 | 42.02 | 43.49 | 109,476 | +1.66(+3.97%) |
Apr 12, 2016 | 41.64 | 42.17 | 41.39 | 41.83 | 95,752 | +0.28(+0.68%) |
Apr 11, 2016 | 41.84 | 41.97 | 41.15 | 41.55 | 85,082 | -0.21(-0.51%) |
Apr 08, 2016 | 41.75 | 42.00 | 41.34 | 41.76 | 267,970 | +0.67(+1.63%) |
Apr 07, 2016 | 41.33 | 41.57 | 40.56 | 41.09 | 167,879 | -0.51(-1.23%) |
Apr 06, 2016 | 41.28 | 41.66 | 41.06 | 41.60 | 98,083 | +0.44(+1.07%) |
Apr 05, 2016 | 41.39 | 41.73 | 40.87 | 41.16 | 99,539 | -0.43(-1.04%) |
Apr 04, 2016 | 42.77 | 42.77 | 41.55 | 41.59 | 109,794 | -1.24(-2.89%) |
Apr 01, 2016 | 42.36 | 42.84 | 41.66 | 42.83 | 103,840 | +0.15(+0.35%) |
Mar 31, 2016 | 42.63 | 43.16 | 42.63 | 42.68 | 122,997 | -0.07(-0.17%) |
Mar 30, 2016 | 43.75 | 43.75 | 42.50 | 42.75 | 174,274 | -1.10(-2.52%) |
Mar 29, 2016 | 41.84 | 43.93 | 41.46 | 43.85 | 271,834 | +2.00(+4.79%) |
Mar 28, 2016 | 41.72 | 42.21 | 41.40 | 41.85 | 79,115 | +0.24(+0.57%) |
Mar 24, 2016 | 40.88 | 41.61 | 41.61 | 41.61 | 78,511 | +0.57(+1.40%) |
Mar 23, 2016 | 42.10 | 42.10 | 41.02 | 41.04 | 91,077 | -1.13(-2.68%) |
Mar 22, 2016 | 42.04 | 42.43 | 41.94 | 42.17 | 94,111 | -0.15(-0.35%) |
Mar 21, 2016 | 42.53 | 42.77 | 42.27 | 42.32 | 85,026 | -0.21(-0.50%) |
Mar 18, 2016 | 41.97 | 42.82 | 41.82 | 42.53 | 366,641 | +0.79(+1.88%) |
Mar 17, 2016 | 41.09 | 41.91 | 40.97 | 41.74 | 212,718 | +0.68(+1.66%) |
Mar 16, 2016 | 41.21 | 41.64 | 40.95 | 41.06 | 270,801 | -0.30(-0.73%) |
Mar 15, 2016 | 41.16 | 41.79 | 41.04 | 41.36 | 160,755 | +0.04(+0.11%) |
Mar 14, 2016 | 40.90 | 42.09 | 40.69 | 41.32 | 174,324 | +0.19(+0.47%) |
Mar 11, 2016 | 39.61 | 41.13 | 39.53 | 41.12 | 196,655 | +1.83(+4.65%) |
Mar 10, 2016 | 40.06 | 40.06 | 38.80 | 39.30 | 99,913 | -0.58(-1.46%) |
Mar 09, 2016 | 39.94 | 40.37 | 39.49 | 39.88 | 139,813 | +0.00(+0.00%) |
Mar 08, 2016 | 40.37 | 40.44 | 39.78 | 39.88 | 138,682 | -0.86(-2.10%) |
Mar 07, 2016 | 40.84 | 41.25 | 40.15 | 40.74 | 178,326 | -0.28(-0.69%) |
Mar 04, 2016 | 40.38 | 41.21 | 39.80 | 41.02 | 128,715 | +0.68(+1.68%) |
Mar 03, 2016 | 39.13 | 40.36 | 39.13 | 40.34 | 156,977 | +1.20(+3.07%) |
Mar 02, 2016 | 39.12 | 39.48 | 38.86 | 39.14 | 147,259 | -0.14(-0.36%) |