Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 45.46 | 45.56 | 45.06 | 45.56 | 3,304 | +0.31(+0.69%) |
May 27, 2016 | 45.25 | 45.25 | 45.25 | 45.25 | 100 | -0.32(-0.71%) |
May 26, 2016 | 45.57 | 45.57 | 45.57 | 45.57 | 17 | +0.00(+0.00%) |
May 25, 2016 | 45.52 | 45.57 | 45.52 | 45.57 | 703 | +0.54(+1.20%) |
May 24, 2016 | 45.28 | 45.28 | 44.98 | 45.03 | 1,261 | +0.08(+0.18%) |
May 23, 2016 | 44.40 | 44.95 | 44.40 | 44.95 | 1,916 | +0.56(+1.26%) |
May 20, 2016 | 44.10 | 44.39 | 43.80 | 44.39 | 1,547 | +0.10(+0.23%) |
May 19, 2016 | 43.94 | 44.39 | 43.94 | 44.29 | 611 | -0.19(-0.43%) |
May 18, 2016 | 44.94 | 44.94 | 43.44 | 44.48 | 4,020 | -0.03(-0.06%) |
May 17, 2016 | 44.50 | 44.51 | 44.50 | 44.51 | 350 | +0.57(+1.30%) |
May 16, 2016 | 43.94 | 43.94 | 43.94 | 43.94 | 16 | +0.00(+0.00%) |
May 13, 2016 | 43.94 | 43.94 | 43.94 | 43.94 | 0 | +0.00(+0.00%) |
May 12, 2016 | 43.93 | 44.04 | 43.91 | 43.94 | 2,920 | -0.51(-1.15%) |
May 11, 2016 | 44.45 | 44.45 | 44.45 | 44.45 | 412 | +1.08(+2.50%) |
May 10, 2016 | 43.37 | 43.37 | 43.37 | 43.37 | 131 | -1.30(-2.91%) |
May 09, 2016 | 44.67 | 44.67 | 44.67 | 44.67 | 3 | +0.00(+0.00%) |
May 06, 2016 | 44.67 | 44.67 | 44.67 | 44.67 | 2 | +0.00(+0.00%) |
May 05, 2016 | 44.67 | 44.67 | 44.67 | 44.67 | 385 | +0.67(+1.52%) |
May 04, 2016 | 44.66 | 44.92 | 43.99 | 43.99 | 2,645 | -0.23(-0.53%) |
May 03, 2016 | 44.51 | 44.60 | 44.23 | 44.23 | 993 | +0.03(+0.08%) |
May 02, 2016 | 44.20 | 44.20 | 44.20 | 44.20 | 3 | -0.06(-0.13%) |
Apr 29, 2016 | 44.25 | 44.25 | 44.25 | 44.25 | 300 | -0.88(-1.94%) |
Apr 28, 2016 | 45.56 | 45.56 | 45.13 | 45.13 | 554 | -0.33(-0.73%) |
Apr 27, 2016 | 45.46 | 45.46 | 45.46 | 45.46 | 94 | +0.00(+0.00%) |
Apr 26, 2016 | 45.46 | 45.46 | 45.46 | 45.46 | 10 | +0.00(+0.00%) |
Apr 25, 2016 | 45.46 | 45.46 | 45.46 | 45.46 | 106 | +0.29(+0.63%) |
Apr 22, 2016 | 44.82 | 45.17 | 44.82 | 45.17 | 336 | +1.14(+2.60%) |
Apr 21, 2016 | 44.70 | 44.70 | 44.03 | 44.03 | 408 | -1.06(-2.35%) |
Apr 20, 2016 | 45.09 | 45.09 | 45.09 | 45.09 | 0 | +0.00(+0.00%) |
Apr 19, 2016 | 45.09 | 45.09 | 45.09 | 45.09 | 0 | +0.00(+0.00%) |
Apr 18, 2016 | 45.09 | 45.09 | 45.09 | 45.09 | 0 | +0.00(+0.00%) |
Apr 15, 2016 | 45.09 | 45.09 | 45.09 | 45.09 | 5 | +0.00(+0.00%) |
Apr 14, 2016 | 45.05 | 45.09 | 45.05 | 45.09 | 316 | +0.31(+0.69%) |
Apr 13, 2016 | 44.67 | 44.78 | 44.67 | 44.78 | 254 | +0.57(+1.28%) |
Apr 12, 2016 | 44.21 | 44.21 | 44.21 | 44.21 | 246 | +0.59(+1.36%) |
Apr 11, 2016 | 43.62 | 43.62 | 43.62 | 43.62 | 164 | -0.97(-2.17%) |
Apr 08, 2016 | 44.59 | 44.59 | 44.59 | 44.59 | 193 | +0.91(+2.08%) |
Apr 07, 2016 | 43.68 | 43.68 | 43.68 | 43.68 | 301 | -1.16(-2.59%) |
Apr 06, 2016 | 44.03 | 44.84 | 44.03 | 44.84 | 467 | +0.68(+1.54%) |
Apr 05, 2016 | 44.59 | 44.59 | 44.16 | 44.16 | 622 | +0.47(+1.08%) |
Apr 04, 2016 | 43.69 | 43.69 | 43.69 | 43.69 | 301 | -0.38(-0.86%) |
Apr 01, 2016 | 44.07 | 44.07 | 44.07 | 44.07 | 0 | -0.06(-0.14%) |
Mar 31, 2016 | 44.22 | 44.23 | 43.51 | 44.13 | 1,509 | +0.12(+0.27%) |
Mar 30, 2016 | 43.53 | 44.12 | 43.43 | 44.01 | 1,728 | -0.08(-0.18%) |
Mar 29, 2016 | 42.75 | 44.10 | 42.34 | 44.09 | 8,481 | +0.30(+0.69%) |
Mar 28, 2016 | 43.58 | 43.79 | 43.58 | 43.79 | 1,143 | -0.19(-0.43%) |
Mar 24, 2016 | 43.94 | 43.98 | 43.98 | 43.98 | 500 | +0.10(+0.23%) |
Mar 23, 2016 | 43.88 | 43.88 | 43.88 | 43.88 | 0 | +0.00(+0.00%) |
Mar 22, 2016 | 43.88 | 43.88 | 43.88 | 43.88 | 0 | +0.00(+0.00%) |
Mar 21, 2016 | 43.88 | 43.88 | 43.88 | 43.88 | 186 | +0.61(+1.40%) |
Mar 15, 2016 | 43.07 | 43.27 | 43.27 | 43.27 | 500 | +0.91(+2.15%) |
Mar 09, 2016 | 42.36 | 42.36 | 42.36 | 42.36 | 200 | -0.13(-0.30%) |
Mar 04, 2016 | 42.49 | 42.49 | 42.49 | 42.49 | 1 | -0.14(-0.33%) |
Mar 02, 2016 | 42.59 | 42.63 | 42.59 | 42.63 | 13 | +0.28(+0.66%) |