Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 45.52 | 45.57 | 45.17 | 45.26 | 21,496 | -0.06(-0.13%) |
May 27, 2016 | 45.39 | 45.32 | 45.32 | 45.32 | 56,250 | +0.10(+0.23%) |
May 26, 2016 | 45.17 | 45.30 | 45.06 | 45.21 | 23,144 | +0.20(+0.44%) |
May 25, 2016 | 44.87 | 45.05 | 44.82 | 45.02 | 26,485 | +0.59(+1.33%) |
May 24, 2016 | 44.15 | 44.43 | 44.15 | 44.43 | 11,129 | +0.52(+1.18%) |
May 23, 2016 | 44.04 | 44.05 | 43.82 | 43.91 | 17,967 | -0.05(-0.11%) |
May 20, 2016 | 44.02 | 44.04 | 43.90 | 43.96 | 20,757 | +0.30(+0.70%) |
May 19, 2016 | 43.95 | 43.95 | 43.44 | 43.65 | 27,831 | -0.37(-0.84%) |
May 18, 2016 | 44.17 | 44.46 | 43.94 | 44.02 | 15,498 | -0.14(-0.31%) |
May 17, 2016 | 44.35 | 44.47 | 44.16 | 44.16 | 11,279 | -0.32(-0.73%) |
May 16, 2016 | 44.22 | 44.56 | 44.22 | 44.48 | 39,813 | +0.53(+1.21%) |
May 13, 2016 | 44.20 | 44.23 | 43.87 | 43.95 | 25,291 | -0.37(-0.83%) |
May 12, 2016 | 44.70 | 44.70 | 44.18 | 44.32 | 23,832 | -0.13(-0.30%) |
May 11, 2016 | 44.61 | 44.68 | 44.43 | 44.45 | 37,095 | -0.21(-0.46%) |
May 10, 2016 | 44.46 | 44.66 | 44.36 | 44.66 | 24,271 | +0.65(+1.48%) |
May 09, 2016 | 44.41 | 44.41 | 43.94 | 44.00 | 18,311 | +0.13(+0.29%) |
May 06, 2016 | 43.75 | 43.88 | 43.65 | 43.88 | 25,222 | +0.07(+0.17%) |
May 05, 2016 | 45.24 | 45.24 | 43.69 | 43.80 | 30,744 | -0.09(-0.21%) |
May 04, 2016 | 44.34 | 44.34 | 43.79 | 43.89 | 24,638 | -0.53(-1.20%) |
May 03, 2016 | 44.89 | 44.89 | 44.38 | 44.43 | 30,550 | -0.77(-1.71%) |
May 02, 2016 | 45.26 | 45.26 | 45.04 | 45.20 | 18,786 | +0.28(+0.62%) |
Apr 29, 2016 | 44.89 | 45.12 | 44.77 | 44.92 | 25,900 | -0.15(-0.34%) |
Apr 28, 2016 | 45.23 | 45.44 | 45.01 | 45.07 | 105,091 | -0.32(-0.71%) |
Apr 27, 2016 | 45.24 | 45.44 | 45.15 | 45.39 | 16,582 | +0.16(+0.36%) |
Apr 26, 2016 | 45.35 | 45.39 | 45.17 | 45.23 | 33,319 | +0.06(+0.13%) |
Apr 25, 2016 | 45.25 | 45.25 | 45.14 | 45.17 | 16,427 | -0.29(-0.65%) |
Apr 22, 2016 | 45.26 | 45.62 | 45.26 | 45.47 | 16,427 | -0.15(-0.33%) |
Apr 21, 2016 | 45.83 | 45.83 | 45.53 | 45.62 | 23,258 | -0.38(-0.82%) |
Apr 20, 2016 | 46.08 | 46.18 | 45.82 | 45.99 | 32,212 | -0.26(-0.57%) |
Apr 19, 2016 | 46.27 | 46.30 | 46.10 | 46.26 | 19,956 | +0.67(+1.46%) |
Apr 18, 2016 | 45.31 | 45.64 | 45.10 | 45.59 | 79,815 | +0.40(+0.89%) |
Apr 15, 2016 | 45.35 | 45.35 | 45.17 | 45.19 | 26,401 | -0.07(-0.17%) |
Apr 14, 2016 | 45.40 | 45.40 | 45.20 | 45.26 | 28,708 | +0.11(+0.24%) |
Apr 13, 2016 | 45.14 | 45.16 | 45.01 | 45.16 | 18,228 | +0.38(+0.84%) |
Apr 12, 2016 | 44.37 | 44.85 | 44.21 | 44.78 | 30,571 | +0.41(+0.92%) |
Apr 11, 2016 | 44.62 | 44.69 | 44.35 | 44.37 | 49,281 | +0.35(+0.79%) |
Apr 08, 2016 | 44.33 | 44.33 | 44.02 | 44.02 | 23,640 | +0.27(+0.62%) |
Apr 07, 2016 | 44.13 | 44.13 | 43.69 | 43.75 | 19,530 | -0.36(-0.81%) |
Apr 06, 2016 | 43.76 | 44.23 | 43.72 | 44.11 | 23,402 | +0.65(+1.50%) |
Apr 05, 2016 | 43.63 | 43.63 | 43.38 | 43.46 | 16,698 | -0.58(-1.32%) |
Apr 04, 2016 | 44.35 | 44.35 | 44.01 | 44.04 | 17,220 | -0.00(-0.00%) |
Apr 01, 2016 | 43.53 | 44.08 | 43.45 | 44.04 | 21,222 | -0.19(-0.43%) |
Mar 31, 2016 | 44.41 | 44.48 | 44.23 | 44.23 | 37,687 | -0.19(-0.43%) |
Mar 30, 2016 | 44.26 | 44.66 | 44.26 | 44.42 | 24,197 | +0.33(+0.75%) |
Mar 29, 2016 | 43.45 | 44.11 | 43.29 | 44.09 | 22,870 | +0.53(+1.23%) |
Mar 28, 2016 | 43.57 | 43.67 | 43.50 | 43.56 | 12,008 | +0.10(+0.23%) |
Mar 24, 2016 | 43.49 | 43.46 | 43.46 | 43.46 | 16,436 | -0.19(-0.44%) |
Mar 23, 2016 | 44.06 | 44.06 | 43.58 | 43.65 | 32,975 | -0.31(-0.70%) |
Mar 22, 2016 | 44.07 | 44.07 | 43.63 | 43.96 | 28,399 | +0.00(+0.00%) |
Mar 21, 2016 | 44.54 | 44.54 | 43.92 | 43.96 | 15,280 | +0.03(+0.07%) |
Mar 18, 2016 | 43.94 | 44.05 | 43.88 | 43.93 | 15,781 | +0.10(+0.23%) |
Mar 17, 2016 | 44.15 | 44.15 | 43.50 | 43.83 | 29,246 | +0.23(+0.52%) |
Mar 16, 2016 | 42.98 | 43.60 | 42.84 | 43.60 | 14,405 | +0.59(+1.37%) |
Mar 15, 2016 | 43.16 | 43.16 | 42.84 | 43.01 | 22,486 | -0.36(-0.83%) |
Mar 14, 2016 | 43.26 | 43.42 | 43.23 | 43.37 | 14,982 | -0.06(-0.15%) |
Mar 11, 2016 | 43.22 | 43.48 | 43.16 | 43.44 | 17,353 | +0.78(+1.83%) |
Mar 10, 2016 | 43.10 | 43.10 | 42.41 | 42.66 | 24,948 | -0.10(-0.23%) |
Mar 09, 2016 | 42.85 | 42.89 | 42.56 | 42.75 | 9,120 | +0.29(+0.67%) |
Mar 08, 2016 | 42.78 | 42.78 | 42.47 | 42.47 | 12,885 | -0.37(-0.87%) |
Mar 07, 2016 | 42.95 | 42.98 | 42.41 | 42.84 | 23,716 | +0.00(+0.01%) |
Mar 04, 2016 | 42.65 | 43.15 | 42.65 | 42.84 | 25,386 | +0.21(+0.49%) |
Mar 03, 2016 | 42.89 | 43.66 | 42.23 | 42.63 | 33,957 | +0.06(+0.14%) |