Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 44.21 | 44.36 | 43.86 | 44.10 | 19,729 | +0.02(+0.04%) |
May 27, 2016 | 43.87 | 44.08 | 44.08 | 44.08 | 33,148 | +0.36(+0.81%) |
May 26, 2016 | 43.92 | 43.92 | 43.54 | 43.72 | 23,337 | +0.14(+0.33%) |
May 25, 2016 | 44.25 | 44.47 | 43.53 | 43.58 | 17,822 | -0.44(-0.99%) |
May 24, 2016 | 44.50 | 44.61 | 43.87 | 44.02 | 16,068 | +0.36(+0.82%) |
May 23, 2016 | 44.90 | 45.25 | 43.44 | 43.66 | 8,429 | -1.41(-3.14%) |
May 20, 2016 | 43.84 | 45.21 | 43.47 | 45.08 | 21,526 | +1.47(+3.37%) |
May 19, 2016 | 43.51 | 43.69 | 43.21 | 43.61 | 42,121 | +0.00(+0.00%) |
May 18, 2016 | 43.57 | 43.79 | 43.39 | 43.61 | 33,396 | -0.18(-0.41%) |
May 17, 2016 | 43.46 | 43.94 | 43.25 | 43.79 | 40,445 | +0.04(+0.10%) |
May 16, 2016 | 43.98 | 43.98 | 43.29 | 43.74 | 34,323 | -0.24(-0.55%) |
May 13, 2016 | 44.52 | 44.59 | 43.87 | 43.98 | 32,441 | -0.74(-1.65%) |
May 12, 2016 | 43.90 | 44.98 | 43.78 | 44.72 | 15,111 | +0.95(+2.18%) |
May 11, 2016 | 43.29 | 43.91 | 42.61 | 43.77 | 19,236 | +0.39(+0.90%) |
May 10, 2016 | 41.60 | 43.43 | 41.60 | 43.38 | 19,006 | +1.90(+4.59%) |
May 09, 2016 | 42.16 | 42.28 | 41.03 | 41.47 | 16,716 | -0.46(-1.10%) |
May 06, 2016 | 41.80 | 41.99 | 41.32 | 41.93 | 9,284 | +0.04(+0.11%) |
May 05, 2016 | 42.24 | 42.39 | 41.89 | 41.89 | 6,573 | -0.19(-0.44%) |
May 04, 2016 | 43.17 | 43.17 | 41.84 | 42.07 | 17,086 | -1.16(-2.67%) |
May 03, 2016 | 44.98 | 44.98 | 43.21 | 43.23 | 19,476 | -2.15(-4.74%) |
May 02, 2016 | 44.31 | 45.47 | 44.31 | 45.38 | 24,264 | +1.01(+2.27%) |
Apr 29, 2016 | 44.68 | 45.20 | 44.20 | 44.38 | 17,054 | +0.01(+0.02%) |
Apr 28, 2016 | 43.58 | 44.62 | 43.58 | 44.37 | 11,053 | +0.47(+1.06%) |
Apr 27, 2016 | 43.76 | 43.93 | 43.45 | 43.90 | 9,187 | +0.07(+0.16%) |
Apr 26, 2016 | 44.09 | 44.09 | 43.50 | 43.83 | 12,818 | +0.00(+0.00%) |
Apr 25, 2016 | 44.86 | 44.86 | 43.63 | 43.83 | 9,029 | -0.86(-1.93%) |
Apr 22, 2016 | 45.32 | 45.32 | 44.64 | 44.69 | 10,706 | -0.32(-0.71%) |
Apr 21, 2016 | 45.58 | 45.85 | 44.73 | 45.01 | 10,948 | -0.80(-1.75%) |
Apr 20, 2016 | 46.14 | 46.48 | 45.81 | 45.81 | 54,269 | -0.62(-1.33%) |
Apr 19, 2016 | 45.81 | 46.48 | 45.77 | 46.43 | 18,166 | +0.71(+1.54%) |
Apr 18, 2016 | 45.91 | 45.99 | 45.54 | 45.73 | 15,186 | -0.34(-0.73%) |
Apr 15, 2016 | 46.25 | 46.38 | 45.73 | 46.06 | 13,461 | -0.40(-0.85%) |
Apr 14, 2016 | 46.38 | 46.61 | 45.61 | 46.46 | 13,273 | +0.39(+0.84%) |
Apr 13, 2016 | 46.18 | 46.18 | 45.50 | 46.07 | 8,520 | +0.15(+0.33%) |
Apr 12, 2016 | 45.60 | 46.09 | 44.46 | 45.92 | 15,801 | +0.63(+1.38%) |
Apr 11, 2016 | 45.33 | 45.62 | 45.01 | 45.29 | 8,985 | +0.30(+0.67%) |
Apr 08, 2016 | 44.89 | 45.10 | 44.58 | 44.99 | 20,413 | +0.30(+0.67%) |
Apr 07, 2016 | 44.99 | 44.99 | 44.43 | 44.69 | 9,622 | -0.98(-2.14%) |
Apr 06, 2016 | 45.35 | 45.67 | 45.18 | 45.67 | 18,967 | +0.03(+0.06%) |
Apr 05, 2016 | 45.55 | 45.76 | 44.93 | 45.65 | 15,866 | -0.24(-0.52%) |
Apr 04, 2016 | 45.86 | 45.90 | 45.43 | 45.88 | 7,106 | +0.19(+0.41%) |
Apr 01, 2016 | 44.88 | 46.10 | 44.85 | 45.70 | 21,128 | +0.48(+1.05%) |
Mar 31, 2016 | 46.22 | 46.52 | 45.11 | 45.22 | 16,149 | -1.02(-2.21%) |
Mar 30, 2016 | 47.60 | 47.60 | 46.25 | 46.25 | 7,696 | -0.95(-2.02%) |
Mar 29, 2016 | 45.67 | 47.31 | 45.14 | 47.20 | 20,840 | +1.64(+3.60%) |
Mar 28, 2016 | 44.97 | 45.58 | 44.97 | 45.56 | 11,584 | +0.61(+1.36%) |
Mar 24, 2016 | 44.83 | 44.95 | 44.95 | 44.95 | 907 | -0.09(-0.20%) |
Mar 23, 2016 | 46.02 | 46.02 | 45.04 | 45.04 | 7,571 | -1.26(-2.72%) |
Mar 22, 2016 | 45.96 | 46.98 | 45.73 | 46.30 | 18,702 | +0.26(+0.56%) |
Mar 21, 2016 | 46.09 | 46.26 | 45.60 | 46.04 | 15,597 | +0.21(+0.46%) |
Mar 18, 2016 | 46.42 | 46.48 | 45.83 | 45.83 | 25,743 | -0.34(-0.73%) |
Mar 17, 2016 | 45.25 | 46.56 | 45.25 | 46.17 | 14,470 | +1.11(+2.47%) |
Mar 16, 2016 | 43.49 | 45.35 | 42.97 | 45.06 | 12,506 | +1.33(+3.05%) |
Mar 15, 2016 | 44.04 | 44.18 | 43.17 | 43.72 | 16,429 | -0.40(-0.90%) |
Mar 14, 2016 | 45.24 | 45.24 | 44.12 | 44.12 | 10,249 | -1.04(-2.30%) |
Mar 11, 2016 | 44.45 | 45.30 | 44.45 | 45.16 | 19,342 | +1.03(+2.34%) |
Mar 10, 2016 | 44.53 | 44.55 | 43.81 | 44.13 | 24,771 | -0.31(-0.69%) |
Mar 09, 2016 | 44.64 | 44.84 | 44.09 | 44.44 | 10,882 | +0.08(+0.18%) |
Mar 08, 2016 | 44.79 | 44.79 | 44.23 | 44.36 | 48,201 | -0.53(-1.18%) |
Mar 07, 2016 | 44.53 | 44.89 | 44.09 | 44.89 | 10,060 | +0.37(+0.83%) |
Mar 04, 2016 | 44.09 | 44.67 | 44.01 | 44.52 | 10,490 | +0.66(+1.51%) |
Mar 03, 2016 | 43.40 | 44.14 | 43.32 | 43.86 | 21,639 | +0.42(+0.97%) |
Mar 02, 2016 | 43.01 | 43.79 | 42.96 | 43.43 | 15,058 | +0.12(+0.29%) |