Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 44.02 | 44.11 | 44.02 | 44.10 | 117,751 | +0.03(+0.06%) |
May 27, 2016 | 44.11 | 44.08 | 44.08 | 44.08 | 139,077 | -0.03(-0.08%) |
May 26, 2016 | 44.10 | 44.11 | 44.08 | 44.11 | 89,703 | +0.03(+0.08%) |
May 25, 2016 | 44.04 | 44.13 | 44.04 | 44.08 | 345,532 | +0.01(+0.03%) |
May 24, 2016 | 44.08 | 44.08 | 44.05 | 44.06 | 124,697 | -0.02(-0.05%) |
May 23, 2016 | 44.08 | 44.09 | 44.06 | 44.08 | 181,573 | -0.01(-0.02%) |
May 20, 2016 | 44.08 | 44.09 | 44.07 | 44.09 | 146,831 | +0.01(+0.02%) |
May 19, 2016 | 44.05 | 44.10 | 44.05 | 44.08 | 78,715 | +0.02(+0.04%) |
May 18, 2016 | 44.11 | 44.12 | 44.05 | 44.06 | 375,487 | -0.05(-0.12%) |
May 17, 2016 | 44.12 | 44.16 | 44.11 | 44.12 | 107,126 | -0.03(-0.06%) |
May 16, 2016 | 44.18 | 44.18 | 44.14 | 44.14 | 173,709 | -0.03(-0.08%) |
May 13, 2016 | 44.19 | 44.19 | 44.15 | 44.18 | 210,086 | +0.00(+0.00%) |
May 12, 2016 | 44.17 | 44.21 | 44.16 | 44.18 | 313,762 | -0.02(-0.04%) |
May 11, 2016 | 44.17 | 44.21 | 44.17 | 44.20 | 124,591 | +0.00(+0.00%) |
May 10, 2016 | 44.21 | 44.21 | 44.17 | 44.20 | 129,333 | -0.01(-0.02%) |
May 09, 2016 | 44.21 | 44.22 | 44.19 | 44.21 | 205,136 | +0.02(+0.05%) |
May 06, 2016 | 44.18 | 44.21 | 44.17 | 44.18 | 191,405 | -0.01(-0.03%) |
May 05, 2016 | 44.16 | 44.21 | 44.16 | 44.20 | 103,800 | +0.01(+0.02%) |
May 04, 2016 | 44.19 | 44.20 | 44.15 | 44.19 | 105,705 | +0.02(+0.04%) |
May 03, 2016 | 44.16 | 44.19 | 44.14 | 44.17 | 141,485 | +0.05(+0.12%) |
May 02, 2016 | 44.16 | 44.16 | 44.12 | 44.12 | 616,124 | -0.04(-0.08%) |
Apr 29, 2016 | 44.10 | 44.16 | 44.10 | 44.16 | 145,041 | +0.01(+0.03%) |
Apr 28, 2016 | 44.11 | 44.16 | 44.09 | 44.14 | 272,793 | +0.06(+0.13%) |
Apr 27, 2016 | 44.08 | 44.10 | 44.06 | 44.09 | 91,243 | +0.03(+0.06%) |
Apr 26, 2016 | 44.09 | 44.09 | 44.06 | 44.06 | 887,945 | -0.02(-0.04%) |
Apr 25, 2016 | 44.09 | 44.10 | 44.08 | 44.08 | 572,575 | -0.01(-0.03%) |
Apr 22, 2016 | 44.10 | 44.10 | 44.08 | 44.09 | 85,036 | -0.01(-0.03%) |
Apr 21, 2016 | 44.09 | 44.11 | 44.09 | 44.10 | 162,892 | -0.01(-0.02%) |
Apr 20, 2016 | 44.13 | 44.15 | 44.10 | 44.11 | 93,026 | -0.02(-0.04%) |
Apr 19, 2016 | 44.12 | 44.16 | 44.12 | 44.13 | 192,214 | -0.01(-0.02%) |
Apr 18, 2016 | 44.15 | 44.16 | 44.12 | 44.14 | 213,112 | -0.01(-0.02%) |
Apr 15, 2016 | 44.14 | 44.16 | 44.12 | 44.15 | 164,936 | +0.03(+0.06%) |
Apr 14, 2016 | 44.10 | 44.13 | 44.10 | 44.12 | 101,221 | -0.02(-0.04%) |
Apr 13, 2016 | 44.11 | 44.14 | 44.11 | 44.14 | 192,586 | +0.01(+0.02%) |
Apr 12, 2016 | 44.15 | 44.16 | 44.13 | 44.13 | 167,494 | -0.03(-0.06%) |
Apr 11, 2016 | 44.14 | 44.16 | 44.14 | 44.16 | 392,038 | +0.00(+0.00%) |
Apr 08, 2016 | 44.14 | 44.17 | 44.14 | 44.16 | 101,929 | -0.02(-0.04%) |
Apr 07, 2016 | 44.16 | 44.17 | 44.14 | 44.17 | 949,876 | +0.05(+0.12%) |
Apr 06, 2016 | 44.11 | 44.14 | 44.10 | 44.12 | 110,602 | -0.03(-0.07%) |
Apr 05, 2016 | 44.12 | 44.16 | 44.12 | 44.15 | 273,562 | +0.03(+0.07%) |
Apr 04, 2016 | 44.09 | 44.12 | 44.09 | 44.12 | 203,768 | +0.03(+0.08%) |
Apr 01, 2016 | 44.13 | 44.13 | 44.08 | 44.09 | 1,715,508 | -0.05(-0.11%) |
Mar 31, 2016 | 44.12 | 44.15 | 44.11 | 44.13 | 479,423 | +0.02(+0.05%) |
Mar 30, 2016 | 44.12 | 44.12 | 44.07 | 44.11 | 172,598 | +0.02(+0.05%) |
Mar 29, 2016 | 44.04 | 44.12 | 44.03 | 44.09 | 263,360 | +0.07(+0.16%) |
Mar 28, 2016 | 44.04 | 44.05 | 44.02 | 44.02 | 140,972 | +0.01(+0.02%) |
Mar 24, 2016 | 44.04 | 44.01 | 44.01 | 44.01 | 237,005 | -0.01(-0.02%) |
Mar 23, 2016 | 44.02 | 44.04 | 44.00 | 44.02 | 154,712 | +0.01(+0.03%) |
Mar 22, 2016 | 44.00 | 44.04 | 43.99 | 44.01 | 138,153 | -0.01(-0.03%) |
Mar 21, 2016 | 44.03 | 44.04 | 44.00 | 44.02 | 261,810 | -0.03(-0.06%) |
Mar 18, 2016 | 44.01 | 44.05 | 44.01 | 44.05 | 158,152 | +0.03(+0.08%) |
Mar 17, 2016 | 43.99 | 44.02 | 43.99 | 44.01 | 136,900 | +0.01(+0.02%) |
Mar 16, 2016 | 43.92 | 44.01 | 43.90 | 44.00 | 149,942 | +0.08(+0.18%) |
Mar 15, 2016 | 43.97 | 43.97 | 43.92 | 43.92 | 253,628 | -0.02(-0.04%) |
Mar 14, 2016 | 43.94 | 43.95 | 43.92 | 43.94 | 536,379 | +0.00(+0.00%) |
Mar 11, 2016 | 43.92 | 43.95 | 43.92 | 43.94 | 183,095 | -0.01(-0.02%) |
Mar 10, 2016 | 43.98 | 43.98 | 43.93 | 43.95 | 401,213 | -0.02(-0.05%) |
Mar 09, 2016 | 44.01 | 44.01 | 43.97 | 43.97 | 232,108 | -0.03(-0.07%) |
Mar 08, 2016 | 43.97 | 44.01 | 43.97 | 44.00 | 314,634 | +0.03(+0.08%) |
Mar 07, 2016 | 43.96 | 43.97 | 43.95 | 43.97 | 376,050 | -0.02(-0.04%) |
Mar 04, 2016 | 43.99 | 44.01 | 43.96 | 43.99 | 311,466 | -0.02(-0.04%) |
Mar 03, 2016 | 44.00 | 44.03 | 43.99 | 44.00 | 72,600 | +0.00(+0.00%) |
Mar 02, 2016 | 43.99 | 44.05 | 43.98 | 44.00 | 577,276 | -0.00(-0.01%) |