Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 46.28 | 46.31 | 46.01 | 46.17 | 58,070 | +0.02(+0.04%) |
May 27, 2016 | 45.97 | 46.15 | 46.15 | 46.15 | 17,716 | +0.19(+0.41%) |
May 26, 2016 | 45.99 | 46.04 | 45.89 | 45.96 | 29,100 | -0.03(-0.06%) |
May 25, 2016 | 45.79 | 46.05 | 45.79 | 45.99 | 44,415 | +0.33(+0.71%) |
May 24, 2016 | 45.20 | 45.69 | 45.20 | 45.66 | 36,720 | +0.63(+1.41%) |
May 23, 2016 | 45.14 | 45.18 | 45.00 | 45.03 | 42,503 | -0.08(-0.18%) |
May 20, 2016 | 44.89 | 45.19 | 44.89 | 45.11 | 28,482 | +0.33(+0.75%) |
May 19, 2016 | 44.77 | 44.83 | 44.52 | 44.78 | 21,995 | -0.20(-0.45%) |
May 18, 2016 | 44.90 | 45.31 | 44.67 | 44.98 | 28,268 | +0.02(+0.05%) |
May 17, 2016 | 45.33 | 45.40 | 44.84 | 44.96 | 61,982 | -0.41(-0.90%) |
May 16, 2016 | 44.94 | 45.50 | 44.94 | 45.37 | 83,875 | +0.42(+0.93%) |
May 13, 2016 | 45.21 | 45.38 | 44.92 | 44.95 | 117,686 | -0.34(-0.76%) |
May 12, 2016 | 45.56 | 45.56 | 45.11 | 45.29 | 21,861 | -0.03(-0.07%) |
May 11, 2016 | 45.60 | 45.66 | 45.32 | 45.32 | 39,414 | -0.43(-0.94%) |
May 10, 2016 | 45.41 | 45.77 | 45.35 | 45.75 | 50,848 | +0.57(+1.26%) |
May 09, 2016 | 45.09 | 45.29 | 45.08 | 45.19 | 25,245 | +0.06(+0.13%) |
May 06, 2016 | 44.80 | 45.15 | 44.79 | 45.13 | 37,015 | +0.15(+0.32%) |
May 05, 2016 | 45.06 | 45.17 | 44.88 | 44.98 | 14,481 | -0.02(-0.04%) |
May 04, 2016 | 45.01 | 45.20 | 44.86 | 45.00 | 27,219 | -0.27(-0.60%) |
May 03, 2016 | 45.41 | 45.41 | 45.13 | 45.27 | 42,941 | -0.42(-0.93%) |
May 02, 2016 | 45.45 | 45.72 | 45.43 | 45.70 | 104,337 | +0.34(+0.75%) |
Apr 29, 2016 | 45.49 | 45.52 | 45.10 | 45.36 | 88,933 | -0.24(-0.52%) |
Apr 28, 2016 | 45.90 | 46.10 | 45.52 | 45.59 | 28,312 | -0.49(-1.07%) |
Apr 27, 2016 | 45.92 | 46.12 | 45.74 | 46.09 | 23,655 | +0.17(+0.36%) |
Apr 26, 2016 | 45.88 | 46.03 | 45.81 | 45.92 | 35,487 | +0.11(+0.23%) |
Apr 25, 2016 | 45.81 | 45.81 | 45.62 | 45.81 | 29,125 | -0.10(-0.21%) |
Apr 22, 2016 | 45.74 | 45.99 | 45.72 | 45.91 | 39,943 | +0.02(+0.04%) |
Apr 21, 2016 | 46.10 | 46.12 | 45.81 | 45.89 | 48,792 | -0.20(-0.44%) |
Apr 20, 2016 | 46.13 | 46.31 | 45.98 | 46.10 | 55,458 | +0.07(+0.14%) |
Apr 19, 2016 | 46.03 | 46.17 | 45.89 | 46.03 | 43,077 | +0.13(+0.28%) |
Apr 18, 2016 | 45.48 | 45.92 | 45.48 | 45.90 | 27,687 | +0.25(+0.54%) |
Apr 15, 2016 | 45.72 | 45.72 | 45.56 | 45.66 | 37,842 | -0.03(-0.07%) |
Apr 14, 2016 | 45.66 | 45.77 | 45.61 | 45.69 | 28,389 | +0.01(+0.02%) |
Apr 13, 2016 | 45.37 | 45.69 | 45.37 | 45.68 | 98,754 | +0.49(+1.08%) |
Apr 12, 2016 | 44.81 | 45.26 | 44.74 | 45.19 | 41,944 | +0.47(+1.04%) |
Apr 11, 2016 | 45.02 | 45.22 | 44.72 | 44.72 | 37,792 | -0.11(-0.24%) |
Apr 08, 2016 | 45.05 | 45.15 | 44.78 | 44.83 | 20,550 | +0.08(+0.19%) |
Apr 07, 2016 | 45.00 | 45.07 | 44.54 | 44.74 | 58,643 | -0.50(-1.11%) |
Apr 06, 2016 | 44.80 | 45.25 | 44.76 | 45.25 | 46,989 | +0.50(+1.12%) |
Apr 05, 2016 | 44.88 | 44.99 | 44.74 | 44.74 | 50,716 | -0.49(-1.09%) |
Apr 04, 2016 | 45.43 | 45.43 | 45.15 | 45.24 | 44,095 | -0.17(-0.38%) |
Apr 01, 2016 | 44.89 | 45.46 | 44.71 | 45.41 | 119,564 | +0.28(+0.61%) |
Mar 31, 2016 | 45.16 | 45.29 | 45.11 | 45.13 | 97,746 | -0.03(-0.07%) |
Mar 30, 2016 | 45.23 | 45.36 | 45.11 | 45.16 | 109,400 | +0.15(+0.33%) |
Mar 29, 2016 | 44.46 | 45.01 | 44.38 | 45.01 | 28,414 | +0.47(+1.06%) |
Mar 28, 2016 | 44.59 | 44.62 | 44.43 | 44.54 | 42,703 | +0.02(+0.05%) |
Mar 24, 2016 | 44.23 | 44.52 | 44.52 | 44.52 | 32,707 | -0.03(-0.07%) |
Mar 23, 2016 | 44.70 | 44.76 | 44.50 | 44.55 | 88,077 | -0.31(-0.70%) |
Mar 22, 2016 | 44.66 | 44.96 | 44.66 | 44.87 | 30,063 | +0.00(+0.01%) |
Mar 21, 2016 | 44.74 | 44.95 | 44.68 | 44.86 | 88,224 | +0.05(+0.12%) |
Mar 18, 2016 | 44.86 | 44.87 | 44.71 | 44.81 | 38,519 | +0.16(+0.36%) |
Mar 17, 2016 | 44.31 | 44.74 | 44.18 | 44.65 | 64,823 | +0.32(+0.73%) |
Mar 16, 2016 | 44.01 | 44.37 | 43.93 | 44.32 | 27,986 | +0.31(+0.70%) |
Mar 15, 2016 | 43.92 | 44.03 | 43.84 | 44.02 | 34,915 | -0.21(-0.47%) |
Mar 14, 2016 | 44.08 | 44.25 | 44.02 | 44.22 | 37,248 | +0.00(+0.01%) |
Mar 11, 2016 | 43.90 | 44.22 | 43.86 | 44.22 | 35,614 | +0.75(+1.73%) |
Mar 10, 2016 | 43.63 | 43.80 | 43.03 | 43.46 | 46,453 | -0.00(-0.01%) |
Mar 09, 2016 | 43.50 | 43.56 | 43.35 | 43.47 | 41,507 | +0.20(+0.46%) |
Mar 08, 2016 | 43.53 | 43.61 | 43.24 | 43.27 | 43,531 | -0.48(-1.09%) |
Mar 07, 2016 | 43.50 | 43.85 | 43.50 | 43.75 | 86,027 | +0.03(+0.06%) |
Mar 04, 2016 | 43.67 | 43.92 | 43.45 | 43.72 | 45,941 | +0.14(+0.33%) |
Mar 03, 2016 | 43.37 | 43.59 | 43.22 | 43.58 | 50,419 | +0.20(+0.46%) |
Mar 02, 2016 | 43.12 | 43.38 | 43.03 | 43.38 | 90,731 | +0.22(+0.52%) |