Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 45.64 | 45.64 | 45.16 | 45.27 | 78,319 | +0.03(+0.07%) |
May 27, 2016 | 45.33 | 45.24 | 45.24 | 45.24 | 42,268 | -0.05(-0.12%) |
May 26, 2016 | 45.47 | 45.47 | 45.14 | 45.29 | 146,907 | +0.07(+0.15%) |
May 25, 2016 | 45.22 | 45.28 | 45.09 | 45.22 | 80,315 | +0.32(+0.70%) |
May 24, 2016 | 44.75 | 44.98 | 44.66 | 44.91 | 58,870 | +0.36(+0.81%) |
May 23, 2016 | 44.59 | 44.65 | 44.44 | 44.55 | 58,314 | +0.11(+0.25%) |
May 20, 2016 | 44.59 | 44.59 | 44.35 | 44.44 | 52,484 | +0.26(+0.58%) |
May 19, 2016 | 44.16 | 44.23 | 43.91 | 44.18 | 50,987 | -0.10(-0.22%) |
May 18, 2016 | 44.41 | 44.72 | 44.09 | 44.28 | 33,958 | -0.15(-0.34%) |
May 17, 2016 | 44.56 | 44.75 | 44.35 | 44.43 | 74,357 | -0.02(-0.05%) |
May 16, 2016 | 44.27 | 44.53 | 44.27 | 44.45 | 52,272 | +0.33(+0.75%) |
May 13, 2016 | 44.23 | 44.27 | 43.96 | 44.12 | 46,149 | -0.44(-0.99%) |
May 12, 2016 | 44.84 | 44.85 | 44.37 | 44.56 | 59,771 | +0.06(+0.13%) |
May 11, 2016 | 44.57 | 44.74 | 44.34 | 44.50 | 47,851 | -0.11(-0.25%) |
May 10, 2016 | 44.38 | 44.62 | 44.33 | 44.62 | 54,521 | +0.47(+1.05%) |
May 09, 2016 | 44.25 | 44.34 | 44.12 | 44.15 | 58,126 | -0.11(-0.25%) |
May 06, 2016 | 44.13 | 44.32 | 44.09 | 44.26 | 75,340 | +0.15(+0.34%) |
May 05, 2016 | 44.24 | 44.29 | 43.99 | 44.11 | 43,223 | +0.02(+0.05%) |
May 04, 2016 | 44.21 | 44.31 | 44.05 | 44.09 | 115,975 | -0.43(-0.96%) |
May 03, 2016 | 44.74 | 44.80 | 44.44 | 44.52 | 60,383 | -0.48(-1.07%) |
May 02, 2016 | 44.79 | 45.07 | 44.79 | 45.00 | 58,041 | +0.38(+0.86%) |
Apr 29, 2016 | 44.77 | 44.83 | 44.41 | 44.62 | 117,355 | +0.07(+0.15%) |
Apr 28, 2016 | 44.66 | 44.95 | 44.49 | 44.55 | 84,128 | -0.34(-0.75%) |
Apr 27, 2016 | 44.83 | 44.98 | 44.75 | 44.89 | 45,341 | +0.14(+0.32%) |
Apr 26, 2016 | 44.78 | 44.87 | 44.68 | 44.74 | 37,725 | +0.07(+0.17%) |
Apr 25, 2016 | 44.65 | 44.71 | 44.55 | 44.67 | 45,093 | -0.04(-0.08%) |
Apr 22, 2016 | 44.76 | 44.84 | 44.53 | 44.71 | 34,360 | -0.02(-0.05%) |
Apr 21, 2016 | 44.98 | 44.98 | 44.63 | 44.73 | 53,094 | -0.41(-0.90%) |
Apr 20, 2016 | 45.14 | 45.35 | 45.10 | 45.13 | 49,683 | -0.12(-0.26%) |
Apr 19, 2016 | 45.19 | 45.34 | 45.10 | 45.25 | 54,753 | +0.54(+1.20%) |
Apr 18, 2016 | 44.41 | 44.76 | 44.41 | 44.71 | 68,321 | +0.35(+0.79%) |
Apr 15, 2016 | 44.48 | 44.51 | 44.33 | 44.36 | 76,380 | -0.12(-0.27%) |
Apr 14, 2016 | 44.55 | 44.60 | 44.46 | 44.48 | 39,327 | -0.06(-0.13%) |
Apr 13, 2016 | 44.46 | 44.61 | 44.39 | 44.54 | 44,117 | +0.38(+0.87%) |
Apr 12, 2016 | 43.93 | 44.28 | 43.75 | 44.16 | 60,639 | +0.49(+1.13%) |
Apr 11, 2016 | 43.78 | 44.02 | 43.64 | 43.66 | 131,772 | +0.06(+0.14%) |
Apr 08, 2016 | 43.63 | 43.75 | 43.49 | 43.60 | 71,192 | +0.63(+1.47%) |
Apr 07, 2016 | 43.21 | 43.29 | 42.82 | 42.97 | 108,698 | -0.46(-1.07%) |
Apr 06, 2016 | 43.06 | 43.45 | 43.01 | 43.44 | 75,125 | +0.58(+1.35%) |
Apr 05, 2016 | 42.99 | 43.12 | 42.82 | 42.86 | 108,864 | -0.79(-1.80%) |
Apr 04, 2016 | 43.88 | 43.95 | 43.60 | 43.65 | 56,987 | -0.13(-0.31%) |
Apr 01, 2016 | 43.48 | 43.84 | 43.36 | 43.78 | 130,108 | -0.39(-0.88%) |
Mar 31, 2016 | 44.35 | 44.44 | 44.15 | 44.17 | 97,584 | -0.29(-0.64%) |
Mar 30, 2016 | 44.42 | 44.69 | 44.19 | 44.46 | 74,339 | +0.34(+0.78%) |
Mar 29, 2016 | 43.46 | 44.12 | 43.39 | 44.11 | 54,220 | +0.47(+1.07%) |
Mar 28, 2016 | 43.57 | 43.71 | 43.24 | 43.65 | 67,708 | +0.30(+0.69%) |
Mar 24, 2016 | 43.36 | 43.35 | 43.35 | 43.35 | 103,871 | -0.10(-0.24%) |
Mar 23, 2016 | 43.80 | 43.80 | 43.45 | 43.45 | 42,235 | -0.49(-1.13%) |
Mar 22, 2016 | 43.80 | 44.03 | 43.68 | 43.95 | 51,900 | +0.04(+0.10%) |
Mar 21, 2016 | 43.92 | 44.03 | 43.77 | 43.90 | 112,971 | -0.16(-0.36%) |
Mar 18, 2016 | 44.09 | 44.20 | 43.94 | 44.06 | 43,359 | +0.07(+0.15%) |
Mar 17, 2016 | 43.55 | 44.08 | 43.52 | 44.00 | 50,717 | +0.52(+1.19%) |
Mar 16, 2016 | 42.71 | 43.49 | 42.66 | 43.48 | 56,582 | +0.55(+1.27%) |
Mar 15, 2016 | 42.86 | 42.93 | 42.74 | 42.93 | 38,273 | -0.20(-0.47%) |
Mar 14, 2016 | 43.11 | 43.23 | 43.04 | 43.13 | 51,132 | +0.02(+0.05%) |
Mar 11, 2016 | 42.92 | 43.19 | 42.79 | 43.11 | 54,748 | +0.82(+1.95%) |
Mar 10, 2016 | 42.51 | 42.69 | 41.97 | 42.29 | 90,151 | +0.16(+0.37%) |
Mar 09, 2016 | 42.24 | 42.33 | 42.09 | 42.13 | 39,382 | +0.04(+0.09%) |
Mar 08, 2016 | 42.37 | 42.52 | 42.06 | 42.09 | 62,776 | -0.50(-1.18%) |
Mar 07, 2016 | 42.31 | 42.73 | 42.27 | 42.59 | 128,783 | -0.01(-0.02%) |
Mar 04, 2016 | 42.52 | 42.85 | 42.48 | 42.60 | 76,586 | +0.55(+1.30%) |
Mar 03, 2016 | 41.79 | 42.08 | 41.74 | 42.06 | 108,888 | +0.41(+0.99%) |
Mar 02, 2016 | 41.39 | 41.64 | 41.28 | 41.64 | 62,641 | +0.10(+0.25%) |