Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 44.69 | 44.70 | 44.67 | 44.68 | 293,472 | +0.00(+0.00%) |
May 27, 2016 | 44.69 | 44.68 | 44.68 | 44.68 | 255,102 | -0.02(-0.04%) |
May 26, 2016 | 44.70 | 44.72 | 44.69 | 44.69 | 198,293 | -0.01(-0.02%) |
May 25, 2016 | 44.72 | 44.73 | 44.70 | 44.70 | 364,186 | +0.00(+0.00%) |
May 24, 2016 | 44.74 | 44.76 | 44.70 | 44.70 | 279,410 | -0.05(-0.12%) |
May 23, 2016 | 44.76 | 44.77 | 44.74 | 44.76 | 184,676 | -0.02(-0.04%) |
May 20, 2016 | 44.74 | 44.79 | 44.74 | 44.78 | 194,037 | +0.01(+0.02%) |
May 19, 2016 | 44.76 | 44.79 | 44.76 | 44.77 | 255,292 | +0.00(+0.00%) |
May 18, 2016 | 44.83 | 44.89 | 44.76 | 44.77 | 337,885 | -0.04(-0.08%) |
May 17, 2016 | 44.82 | 44.84 | 44.80 | 44.80 | 216,798 | -0.01(-0.02%) |
May 16, 2016 | 44.81 | 44.81 | 44.79 | 44.81 | 299,744 | -0.02(-0.04%) |
May 13, 2016 | 44.79 | 44.83 | 44.79 | 44.83 | 266,998 | +0.05(+0.12%) |
May 12, 2016 | 44.79 | 44.81 | 44.77 | 44.78 | 267,496 | -0.02(-0.04%) |
May 11, 2016 | 44.81 | 44.82 | 44.78 | 44.79 | 267,936 | +0.01(+0.02%) |
May 10, 2016 | 44.78 | 44.82 | 44.78 | 44.79 | 474,085 | +0.01(+0.02%) |
May 09, 2016 | 44.79 | 44.79 | 44.77 | 44.78 | 161,110 | -0.01(-0.02%) |
May 06, 2016 | 44.77 | 44.79 | 44.76 | 44.79 | 211,401 | +0.02(+0.04%) |
May 05, 2016 | 44.79 | 44.79 | 44.76 | 44.77 | 219,733 | -0.03(-0.06%) |
May 04, 2016 | 44.79 | 44.81 | 44.77 | 44.79 | 291,834 | +0.00(+0.00%) |
May 03, 2016 | 44.76 | 44.79 | 44.75 | 44.79 | 370,629 | +0.07(+0.16%) |
May 02, 2016 | 44.78 | 44.78 | 44.71 | 44.72 | 314,510 | +0.00(+0.00%) |
Apr 29, 2016 | 44.73 | 44.75 | 44.70 | 44.72 | 400,791 | -0.01(-0.02%) |
Apr 28, 2016 | 44.70 | 44.76 | 44.69 | 44.73 | 431,781 | +0.00(+0.00%) |
Apr 27, 2016 | 44.69 | 44.75 | 44.68 | 44.73 | 475,432 | +0.05(+0.10%) |
Apr 26, 2016 | 44.70 | 44.71 | 44.68 | 44.68 | 212,545 | +0.00(+0.00%) |
Apr 25, 2016 | 44.73 | 44.73 | 44.68 | 44.68 | 363,484 | -0.04(-0.08%) |
Apr 22, 2016 | 44.68 | 44.72 | 44.68 | 44.72 | 1,104,997 | +0.04(+0.08%) |
Apr 21, 2016 | 44.72 | 44.72 | 44.68 | 44.68 | 256,265 | -0.03(-0.06%) |
Apr 20, 2016 | 44.69 | 44.72 | 44.69 | 44.71 | 238,389 | +0.02(+0.04%) |
Apr 19, 2016 | 44.70 | 44.73 | 44.67 | 44.69 | 554,633 | -0.05(-0.10%) |
Apr 18, 2016 | 44.74 | 44.74 | 44.67 | 44.74 | 1,212,712 | +0.00(+0.00%) |
Apr 15, 2016 | 44.74 | 44.74 | 44.70 | 44.74 | 435,718 | +0.02(+0.04%) |
Apr 14, 2016 | 44.70 | 44.73 | 44.68 | 44.72 | 216,393 | +0.03(+0.06%) |
Apr 13, 2016 | 44.66 | 44.74 | 44.66 | 44.69 | 240,486 | +0.02(+0.04%) |
Apr 12, 2016 | 44.67 | 44.68 | 44.66 | 44.68 | 493,670 | +0.01(+0.02%) |
Apr 11, 2016 | 44.68 | 44.70 | 44.67 | 44.67 | 571,338 | -0.02(-0.04%) |
Apr 08, 2016 | 44.71 | 44.71 | 44.62 | 44.68 | 517,989 | -0.05(-0.10%) |
Apr 07, 2016 | 44.68 | 44.73 | 44.65 | 44.73 | 198,762 | +0.10(+0.23%) |
Apr 06, 2016 | 44.61 | 44.68 | 44.61 | 44.63 | 423,319 | +0.02(+0.04%) |
Apr 05, 2016 | 44.60 | 44.66 | 44.57 | 44.61 | 310,356 | +0.02(+0.04%) |
Apr 04, 2016 | 44.57 | 44.63 | 44.57 | 44.59 | 695,846 | +0.03(+0.06%) |
Apr 01, 2016 | 44.60 | 44.63 | 44.57 | 44.57 | 767,435 | -0.03(-0.07%) |
Mar 31, 2016 | 44.58 | 44.63 | 44.58 | 44.60 | 320,138 | +0.01(+0.02%) |
Mar 30, 2016 | 44.63 | 44.63 | 44.59 | 44.59 | 504,355 | -0.05(-0.12%) |
Mar 29, 2016 | 44.61 | 44.66 | 44.59 | 44.64 | 302,226 | +0.05(+0.10%) |
Mar 28, 2016 | 44.60 | 44.62 | 44.59 | 44.60 | 225,793 | +0.02(+0.04%) |
Mar 24, 2016 | 44.58 | 44.58 | 44.58 | 44.58 | 306,407 | +0.00(+0.00%) |
Mar 23, 2016 | 44.57 | 44.61 | 44.53 | 44.58 | 226,111 | -0.02(-0.04%) |
Mar 22, 2016 | 44.58 | 44.61 | 44.56 | 44.60 | 333,457 | +0.00(+0.00%) |
Mar 21, 2016 | 44.57 | 44.60 | 44.54 | 44.60 | 240,523 | +0.01(+0.02%) |
Mar 18, 2016 | 44.59 | 44.60 | 44.57 | 44.59 | 1,432,819 | -0.02(-0.04%) |
Mar 17, 2016 | 44.61 | 44.61 | 44.57 | 44.61 | 202,798 | -0.01(-0.02%) |
Mar 16, 2016 | 44.56 | 44.61 | 44.56 | 44.61 | 332,258 | +0.05(+0.12%) |