Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 45.01 | 45.09 | 44.77 | 44.87 | 434,872 | +0.22(+0.50%) |
May 27, 2016 | 44.62 | 44.65 | 44.65 | 44.65 | 119,319 | -0.04(-0.09%) |
May 26, 2016 | 44.68 | 44.77 | 44.61 | 44.69 | 119,426 | +0.01(+0.02%) |
May 25, 2016 | 44.49 | 44.79 | 44.49 | 44.68 | 480,955 | +0.34(+0.78%) |
May 24, 2016 | 44.05 | 44.39 | 44.05 | 44.33 | 165,607 | +0.23(+0.53%) |
May 23, 2016 | 44.16 | 44.22 | 44.05 | 44.10 | 146,378 | -0.07(-0.16%) |
May 20, 2016 | 44.18 | 44.29 | 44.10 | 44.17 | 129,760 | +0.30(+0.69%) |
May 19, 2016 | 43.81 | 43.95 | 43.71 | 43.87 | 251,863 | -0.30(-0.67%) |
May 18, 2016 | 44.27 | 44.63 | 44.08 | 44.17 | 455,261 | -0.19(-0.43%) |
May 17, 2016 | 44.57 | 44.70 | 44.29 | 44.36 | 249,790 | -0.20(-0.45%) |
May 16, 2016 | 44.30 | 44.64 | 44.30 | 44.56 | 265,884 | +0.52(+1.18%) |
May 13, 2016 | 44.13 | 44.26 | 43.93 | 44.04 | 126,957 | -0.57(-1.27%) |
May 12, 2016 | 44.88 | 44.93 | 44.45 | 44.61 | 198,122 | +0.11(+0.25%) |
May 11, 2016 | 44.77 | 44.81 | 44.46 | 44.49 | 185,530 | -0.54(-1.21%) |
May 10, 2016 | 44.65 | 45.06 | 44.65 | 45.04 | 159,507 | +0.90(+2.05%) |
May 09, 2016 | 44.37 | 44.45 | 44.09 | 44.13 | 224,865 | -0.08(-0.18%) |
May 06, 2016 | 43.89 | 44.28 | 43.89 | 44.21 | 303,533 | +0.09(+0.20%) |
May 05, 2016 | 44.17 | 44.30 | 43.98 | 44.13 | 215,530 | +0.20(+0.46%) |
May 04, 2016 | 44.12 | 44.21 | 43.89 | 43.93 | 328,938 | -0.52(-1.17%) |
May 03, 2016 | 44.78 | 44.80 | 44.38 | 44.45 | 406,882 | -0.62(-1.37%) |
May 02, 2016 | 45.01 | 45.13 | 44.79 | 45.06 | 448,646 | +0.66(+1.49%) |
Apr 29, 2016 | 44.71 | 44.83 | 44.23 | 44.40 | 1,214,671 | -0.36(-0.80%) |
Apr 28, 2016 | 45.13 | 45.41 | 44.61 | 44.76 | 1,110,804 | -1.21(-2.63%) |
Apr 27, 2016 | 45.75 | 46.05 | 45.68 | 45.97 | 1,296,643 | -0.22(-0.48%) |
Apr 26, 2016 | 46.16 | 46.19 | 45.99 | 46.19 | 346,946 | -0.02(-0.03%) |
Apr 25, 2016 | 46.16 | 46.21 | 45.98 | 46.21 | 637,705 | -0.24(-0.52%) |
Apr 22, 2016 | 46.51 | 46.61 | 46.29 | 46.45 | 274,511 | +0.15(+0.33%) |
Apr 21, 2016 | 46.58 | 46.58 | 46.23 | 46.29 | 347,017 | -0.23(-0.50%) |
Apr 20, 2016 | 46.38 | 46.78 | 46.36 | 46.52 | 411,898 | +0.17(+0.36%) |
Apr 19, 2016 | 46.40 | 46.53 | 46.26 | 46.36 | 654,565 | +0.58(+1.28%) |
Apr 18, 2016 | 45.30 | 45.77 | 45.18 | 45.77 | 413,879 | +0.42(+0.92%) |
Apr 15, 2016 | 45.46 | 45.49 | 45.35 | 45.36 | 590,374 | -0.14(-0.30%) |
Apr 14, 2016 | 45.52 | 45.68 | 45.48 | 45.49 | 278,407 | +0.14(+0.30%) |
Apr 13, 2016 | 45.12 | 45.41 | 45.12 | 45.36 | 588,589 | +0.99(+2.23%) |
Apr 12, 2016 | 44.11 | 44.51 | 43.96 | 44.37 | 912,964 | +0.90(+2.08%) |
Apr 11, 2016 | 43.75 | 43.90 | 43.46 | 43.46 | 975,280 | -0.09(-0.20%) |
Apr 08, 2016 | 43.70 | 43.83 | 43.49 | 43.55 | 377,329 | +0.89(+2.08%) |
Apr 07, 2016 | 42.97 | 43.05 | 42.53 | 42.66 | 480,854 | -0.45(-1.04%) |
Apr 06, 2016 | 42.62 | 43.11 | 42.53 | 43.11 | 578,338 | +0.73(+1.72%) |
Apr 05, 2016 | 42.34 | 42.50 | 42.22 | 42.38 | 1,506,057 | -0.84(-1.94%) |
Apr 04, 2016 | 43.47 | 43.49 | 43.14 | 43.22 | 432,813 | -0.22(-0.50%) |
Apr 01, 2016 | 43.05 | 43.48 | 42.97 | 43.44 | 892,464 | -0.75(-1.70%) |
Mar 31, 2016 | 44.41 | 44.51 | 44.19 | 44.19 | 598,527 | -0.52(-1.16%) |
Mar 30, 2016 | 44.75 | 44.89 | 44.68 | 44.71 | 705,302 | +0.21(+0.47%) |
Mar 29, 2016 | 43.93 | 44.53 | 43.86 | 44.50 | 309,080 | +0.42(+0.96%) |
Mar 28, 2016 | 44.07 | 44.33 | 43.93 | 44.08 | 579,507 | +0.39(+0.90%) |
Mar 24, 2016 | 43.46 | 43.69 | 43.69 | 43.69 | 301,550 | -0.21(-0.47%) |
Mar 23, 2016 | 44.25 | 44.25 | 43.89 | 43.89 | 418,212 | -0.62(-1.38%) |
Mar 22, 2016 | 44.38 | 44.61 | 44.35 | 44.51 | 452,811 | +0.18(+0.40%) |
Mar 21, 2016 | 44.20 | 44.44 | 44.17 | 44.33 | 288,881 | +0.04(+0.09%) |
Mar 18, 2016 | 44.21 | 44.42 | 44.15 | 44.29 | 572,007 | -0.05(-0.11%) |
Mar 17, 2016 | 44.00 | 44.46 | 43.91 | 44.34 | 774,432 | +0.41(+0.93%) |
Mar 16, 2016 | 43.32 | 43.97 | 43.30 | 43.93 | 713,747 | +0.41(+0.94%) |
Mar 15, 2016 | 43.53 | 43.56 | 43.37 | 43.53 | 412,559 | -0.49(-1.11%) |
Mar 14, 2016 | 44.04 | 44.11 | 43.91 | 44.02 | 304,610 | -0.07(-0.16%) |
Mar 11, 2016 | 43.78 | 44.11 | 43.74 | 44.09 | 494,710 | +1.09(+2.54%) |
Mar 10, 2016 | 43.49 | 43.61 | 42.71 | 43.00 | 7,177,458 | -0.10(-0.24%) |
Mar 09, 2016 | 43.14 | 43.20 | 43.00 | 43.10 | 521,088 | +0.18(+0.43%) |
Mar 08, 2016 | 43.12 | 43.17 | 42.85 | 42.92 | 1,165,426 | -0.55(-1.27%) |
Mar 07, 2016 | 43.20 | 43.59 | 43.09 | 43.47 | 551,236 | -0.20(-0.46%) |
Mar 04, 2016 | 43.62 | 43.85 | 43.48 | 43.67 | 561,693 | +0.58(+1.35%) |
Mar 03, 2016 | 43.00 | 43.15 | 42.96 | 43.08 | 690,231 | +0.43(+1.01%) |
Mar 02, 2016 | 42.37 | 42.67 | 42.33 | 42.65 | 488,241 | +0.60(+1.42%) |