Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 44.23 | 44.23 | 44.23 | 50 | -0.42(-0.94%) | |
May 27, 2016 | 44.65 | 44.65 | 44.65 | 0 | +0.25(+0.56%) | |
May 26, 2016 | 44.21 | 44.40 | 44.15 | 44.40 | 4,727 | +0.36(+0.82%) |
May 25, 2016 | 44.04 | 44.04 | 44.04 | 44.04 | 646 | +0.20(+0.46%) |
May 24, 2016 | 43.05 | 44.33 | 42.85 | 43.84 | 47,387 | +0.93(+2.17%) |
May 23, 2016 | 42.59 | 42.91 | 42.59 | 42.91 | 530 | +0.41(+0.96%) |
May 19, 2016 | 42.50 | 42.50 | 42.50 | 45 | +0.30(+0.71%) | |
May 18, 2016 | 41.85 | 42.20 | 41.84 | 42.20 | 4,170 | -0.10(-0.24%) |
May 17, 2016 | 42.55 | 42.55 | 42.30 | 42.30 | 1,200 | -0.65(-1.51%) |
May 16, 2016 | 42.34 | 42.95 | 42.34 | 42.95 | 47,193 | +0.64(+1.52%) |
May 12, 2016 | 42.31 | 42.31 | 42.31 | 6 | +0.22(+0.51%) | |
May 11, 2016 | 42.09 | 42.09 | 42.09 | 42.09 | 315 | -0.09(-0.21%) |
May 10, 2016 | 42.12 | 42.18 | 42.12 | 42.18 | 396 | +0.25(+0.60%) |
May 09, 2016 | 41.83 | 41.93 | 41.66 | 41.93 | 3,655 | +0.00(+0.00%) |
May 06, 2016 | 41.93 | 41.93 | 41.93 | 41.93 | 159 | -0.43(-1.02%) |
May 05, 2016 | 42.56 | 42.56 | 42.28 | 42.36 | 16,032 | +0.11(+0.26%) |
May 04, 2016 | 42.24 | 42.25 | 42.24 | 42.25 | 2,272 | -0.81(-1.88%) |
May 03, 2016 | 43.54 | 43.61 | 42.93 | 43.06 | 3,196 | -1.54(-3.45%) |
May 02, 2016 | 44.06 | 44.60 | 44.02 | 44.60 | 1,624 | +0.82(+1.86%) |
Apr 29, 2016 | 43.98 | 43.98 | 43.78 | 43.78 | 6,616 | +0.80(+1.87%) |
Apr 28, 2016 | 42.58 | 42.98 | 42.58 | 42.98 | 2,794 | +1.69(+4.09%) |
Apr 27, 2016 | 42.43 | 42.43 | 41.27 | 41.29 | 1,872 | -1.15(-2.71%) |
Apr 26, 2016 | 42.70 | 42.70 | 42.44 | 42.44 | 1,693 | +0.00(+0.01%) |
Apr 25, 2016 | 43.00 | 43.04 | 42.15 | 42.44 | 3,662 | -0.56(-1.31%) |
Apr 22, 2016 | 43.32 | 43.32 | 42.53 | 43.00 | 4,240 | -0.75(-1.71%) |
Apr 21, 2016 | 44.93 | 44.93 | 43.75 | 43.75 | 12,030 | -1.97(-4.31%) |
Apr 19, 2016 | 45.72 | 45.72 | 45.72 | 0 | +0.57(+1.26%) | |
Apr 18, 2016 | 45.15 | 45.15 | 45.15 | 45.15 | 2,035 | +0.05(+0.11%) |
Apr 15, 2016 | 44.56 | 45.10 | 44.56 | 45.10 | 916 | +1.05(+2.38%) |
Apr 14, 2016 | 44.05 | 44.05 | 44.05 | 44.05 | 581 | -0.63(-1.41%) |
Apr 11, 2016 | 44.68 | 44.68 | 44.68 | 191 | +0.93(+2.13%) | |
Apr 07, 2016 | 43.75 | 43.75 | 43.75 | 157 | +0.89(+2.08%) | |
Apr 05, 2016 | 42.86 | 42.86 | 42.86 | 3,428 | -1.73(-3.88%) | |
Apr 04, 2016 | 44.43 | 44.59 | 44.43 | 44.59 | 542 | +0.08(+0.17%) |
Apr 01, 2016 | 43.96 | 44.60 | 43.96 | 44.51 | 3,989 | +0.08(+0.18%) |
Mar 31, 2016 | 44.66 | 44.70 | 44.43 | 44.43 | 16,402 | -0.27(-0.60%) |
Mar 30, 2016 | 44.69 | 44.70 | 44.69 | 44.70 | 687 | +0.58(+1.31%) |
Mar 29, 2016 | 43.97 | 44.12 | 43.89 | 44.12 | 656 | +0.73(+1.68%) |
Mar 28, 2016 | 43.39 | 43.39 | 43.39 | 43.39 | 3,360 | -0.05(-0.11%) |
Mar 24, 2016 | 43.44 | 43.44 | 43.44 | 0 | -0.00(-0.00%) | |
Mar 23, 2016 | 42.85 | 43.50 | 42.84 | 43.44 | 3,799 | +0.66(+1.55%) |
Mar 22, 2016 | 43.39 | 43.39 | 42.78 | 42.78 | 80,804 | -0.95(-2.17%) |
Mar 21, 2016 | 43.65 | 43.79 | 43.65 | 43.73 | 2,004 | +0.15(+0.35%) |
Mar 18, 2016 | 43.57 | 43.57 | 43.57 | 43.57 | 17,309 | -1.74(-3.83%) |
Mar 17, 2016 | 45.66 | 45.80 | 45.31 | 45.31 | 12,981 | -0.43(-0.94%) |
Mar 16, 2016 | 45.05 | 45.74 | 45.05 | 45.74 | 646 | +0.47(+1.03%) |
Mar 15, 2016 | 44.70 | 45.28 | 44.70 | 45.27 | 2,018 | -0.58(-1.27%) |
Mar 14, 2016 | 45.35 | 45.85 | 45.35 | 45.85 | 519 | +0.00(+0.01%) |
Mar 11, 2016 | 46.04 | 46.10 | 45.85 | 45.85 | 2,223 | +1.20(+2.69%) |
Mar 10, 2016 | 44.20 | 44.82 | 44.20 | 44.65 | 3,417 | -0.40(-0.89%) |
Mar 09, 2016 | 45.61 | 45.61 | 45.05 | 45.05 | 1,328 | +1.01(+2.30%) |
Mar 08, 2016 | 43.90 | 44.03 | 43.89 | 44.03 | 1,714 | -0.07(-0.15%) |
Mar 07, 2016 | 43.94 | 44.20 | 43.90 | 44.10 | 2,698 | +0.30(+0.68%) |
Mar 04, 2016 | 44.51 | 44.51 | 43.79 | 43.80 | 25,970 | -1.08(-2.41%) |
Mar 03, 2016 | 45.71 | 45.71 | 44.88 | 44.88 | 4,878 | -1.13(-2.45%) |
Mar 02, 2016 | 45.77 | 46.01 | 45.12 | 46.01 | 3,586 | -0.01(-0.02%) |