Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 43.93 | 43.97 | 43.86 | 43.95 | 172,631 | -0.09(-0.21%) |
May 27, 2016 | 43.99 | 44.04 | 44.04 | 44.04 | 930,940 | +0.11(+0.24%) |
May 26, 2016 | 43.96 | 43.98 | 43.92 | 43.93 | 584,421 | -0.02(-0.06%) |
May 25, 2016 | 43.96 | 43.96 | 43.91 | 43.95 | 195,970 | +0.05(+0.11%) |
May 24, 2016 | 43.95 | 43.95 | 43.90 | 43.90 | 304,982 | -0.03(-0.07%) |
May 23, 2016 | 43.95 | 43.97 | 43.90 | 43.94 | 213,085 | -0.01(-0.02%) |
May 20, 2016 | 43.91 | 43.95 | 43.87 | 43.95 | 160,639 | +0.00(+0.00%) |
May 19, 2016 | 43.95 | 43.96 | 43.87 | 43.95 | 181,158 | +0.00(+0.00%) |
May 18, 2016 | 43.99 | 43.99 | 43.85 | 43.95 | 331,045 | -0.04(-0.09%) |
May 17, 2016 | 44.04 | 44.04 | 43.98 | 43.99 | 144,366 | -0.04(-0.09%) |
May 16, 2016 | 44.01 | 44.03 | 43.99 | 44.03 | 155,198 | +0.02(+0.04%) |
May 13, 2016 | 44.04 | 44.05 | 44.00 | 44.01 | 356,141 | -0.06(-0.13%) |
May 12, 2016 | 44.04 | 44.07 | 44.01 | 44.07 | 175,770 | -0.03(-0.07%) |
May 11, 2016 | 44.04 | 44.10 | 44.02 | 44.10 | 721,087 | +0.07(+0.17%) |
May 10, 2016 | 44.02 | 44.03 | 44.01 | 44.03 | 222,402 | -0.04(-0.09%) |
May 09, 2016 | 44.04 | 44.08 | 44.03 | 44.07 | 225,370 | -0.02(-0.06%) |
May 06, 2016 | 44.02 | 44.09 | 43.99 | 44.09 | 214,398 | +0.03(+0.07%) |
May 05, 2016 | 43.98 | 44.06 | 43.96 | 44.06 | 399,253 | +0.03(+0.07%) |
May 04, 2016 | 44.00 | 44.03 | 43.97 | 44.03 | 184,046 | +0.02(+0.04%) |
May 03, 2016 | 44.00 | 44.01 | 43.97 | 44.01 | 234,873 | +0.16(+0.37%) |
May 02, 2016 | 43.91 | 43.91 | 43.85 | 43.85 | 363,289 | -0.08(-0.19%) |
Apr 29, 2016 | 43.88 | 43.93 | 43.87 | 43.93 | 218,357 | +0.06(+0.13%) |
Apr 28, 2016 | 43.85 | 43.90 | 43.82 | 43.87 | 1,195,234 | +0.05(+0.11%) |
Apr 27, 2016 | 43.82 | 43.86 | 43.77 | 43.82 | 266,002 | +0.03(+0.07%) |
Apr 26, 2016 | 43.83 | 43.83 | 43.78 | 43.79 | 173,049 | -0.02(-0.04%) |
Apr 25, 2016 | 43.81 | 43.84 | 43.80 | 43.81 | 263,214 | -0.07(-0.15%) |
Apr 22, 2016 | 43.82 | 43.87 | 43.80 | 43.87 | 172,979 | +0.02(+0.06%) |
Apr 21, 2016 | 43.82 | 43.87 | 43.81 | 43.85 | 225,320 | -0.02(-0.06%) |
Apr 20, 2016 | 43.92 | 43.92 | 43.82 | 43.87 | 238,880 | -0.03(-0.07%) |
Apr 19, 2016 | 43.89 | 43.93 | 43.87 | 43.91 | 252,310 | -0.01(-0.02%) |
Apr 18, 2016 | 43.92 | 43.92 | 43.87 | 43.91 | 240,931 | +0.02(+0.04%) |
Apr 15, 2016 | 43.89 | 43.91 | 43.86 | 43.90 | 197,437 | +0.02(+0.06%) |
Apr 14, 2016 | 43.87 | 43.88 | 43.82 | 43.87 | 255,546 | -0.04(-0.09%) |
Apr 13, 2016 | 43.90 | 43.93 | 43.85 | 43.91 | 328,393 | +0.02(+0.04%) |
Apr 12, 2016 | 43.94 | 43.94 | 43.85 | 43.90 | 316,455 | +0.01(+0.02%) |
Apr 11, 2016 | 43.90 | 43.95 | 43.84 | 43.89 | 180,930 | +0.00(+0.00%) |
Apr 08, 2016 | 43.87 | 43.92 | 43.87 | 43.89 | 1,028,915 | +0.00(+0.00%) |
Apr 07, 2016 | 43.91 | 43.96 | 43.88 | 43.89 | 549,406 | +0.02(+0.04%) |
Apr 06, 2016 | 43.90 | 43.90 | 43.81 | 43.87 | 141,071 | -0.02(-0.06%) |
Apr 05, 2016 | 43.91 | 43.92 | 43.87 | 43.90 | 140,028 | +0.04(+0.09%) |
Apr 04, 2016 | 43.90 | 43.91 | 43.85 | 43.86 | 201,439 | +0.04(+0.09%) |
Apr 01, 2016 | 43.86 | 43.91 | 43.80 | 43.82 | 387,775 | -0.01(-0.02%) |
Mar 31, 2016 | 43.76 | 43.86 | 43.75 | 43.82 | 480,552 | +0.06(+0.13%) |
Mar 30, 2016 | 43.77 | 43.81 | 43.73 | 43.77 | 304,172 | -0.04(-0.09%) |
Mar 29, 2016 | 43.66 | 43.81 | 43.66 | 43.81 | 366,078 | +0.17(+0.39%) |
Mar 28, 2016 | 43.63 | 43.70 | 43.63 | 43.63 | 254,443 | +0.02(+0.04%) |
Mar 24, 2016 | 43.79 | 43.62 | 43.62 | 43.62 | 315,160 | -0.09(-0.21%) |
Mar 23, 2016 | 43.66 | 43.72 | 43.63 | 43.71 | 258,155 | +0.04(+0.09%) |
Mar 22, 2016 | 43.72 | 43.72 | 43.66 | 43.67 | 210,424 | +0.00(+0.00%) |
Mar 21, 2016 | 43.76 | 43.76 | 43.63 | 43.67 | 168,133 | -0.05(-0.11%) |
Mar 18, 2016 | 43.74 | 43.80 | 43.72 | 43.72 | 284,775 | -0.01(-0.02%) |
Mar 17, 2016 | 43.72 | 43.77 | 43.72 | 43.72 | 268,726 | +0.02(+0.04%) |
Mar 16, 2016 | 43.58 | 43.72 | 43.54 | 43.71 | 230,402 | +0.08(+0.19%) |
Mar 15, 2016 | 43.66 | 43.67 | 43.61 | 43.63 | 181,538 | +0.02(+0.04%) |
Mar 14, 2016 | 43.63 | 43.68 | 43.61 | 43.61 | 325,781 | +0.01(+0.02%) |
Mar 11, 2016 | 43.61 | 43.68 | 43.56 | 43.60 | 173,535 | -0.02(-0.04%) |
Mar 10, 2016 | 43.62 | 43.66 | 43.60 | 43.62 | 165,609 | -0.04(-0.08%) |
Mar 09, 2016 | 43.68 | 43.71 | 43.64 | 43.66 | 209,591 | -0.06(-0.14%) |
Mar 08, 2016 | 43.72 | 43.78 | 43.72 | 43.72 | 218,603 | +0.05(+0.11%) |
Mar 07, 2016 | 43.71 | 43.75 | 43.66 | 43.67 | 334,223 | -0.07(-0.17%) |
Mar 04, 2016 | 43.78 | 43.79 | 43.68 | 43.74 | 341,096 | -0.02(-0.04%) |
Mar 03, 2016 | 43.76 | 43.78 | 43.69 | 43.76 | 205,349 | +0.02(+0.04%) |
Mar 02, 2016 | 43.68 | 43.75 | 43.67 | 43.74 | 304,759 | +0.08(+0.19%) |