Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 43.48 | 43.54 | 43.46 | 43.54 | 82,281 | +0.06(+0.14%) |
May 27, 2016 | 43.52 | 43.48 | 43.48 | 43.48 | 91,161 | -0.06(-0.14%) |
May 26, 2016 | 43.53 | 43.57 | 43.51 | 43.54 | 51,105 | +0.03(+0.08%) |
May 25, 2016 | 43.48 | 43.53 | 43.48 | 43.50 | 84,260 | +0.03(+0.06%) |
May 24, 2016 | 43.52 | 43.52 | 43.48 | 43.48 | 65,712 | -0.06(-0.14%) |
May 23, 2016 | 43.55 | 43.55 | 43.51 | 43.54 | 54,612 | -0.04(-0.10%) |
May 20, 2016 | 43.59 | 43.59 | 43.56 | 43.58 | 81,262 | +0.00(+0.00%) |
May 19, 2016 | 43.55 | 43.62 | 43.55 | 43.58 | 54,706 | +0.00(+0.00%) |
May 18, 2016 | 43.69 | 43.69 | 43.50 | 43.58 | 162,875 | -0.10(-0.23%) |
May 17, 2016 | 43.67 | 43.70 | 43.59 | 43.68 | 80,304 | +0.08(+0.19%) |
May 16, 2016 | 43.61 | 43.63 | 43.59 | 43.59 | 92,461 | -0.07(-0.15%) |
May 13, 2016 | 43.64 | 43.69 | 43.61 | 43.66 | 91,757 | +0.08(+0.17%) |
May 12, 2016 | 43.59 | 43.61 | 43.58 | 43.59 | 78,007 | -0.03(-0.08%) |
May 11, 2016 | 43.60 | 43.62 | 43.51 | 43.62 | 176,243 | +0.12(+0.27%) |
May 10, 2016 | 43.56 | 43.58 | 43.49 | 43.50 | 92,361 | -0.01(-0.02%) |
May 09, 2016 | 43.57 | 43.59 | 43.51 | 43.51 | 115,889 | -0.03(-0.08%) |
May 06, 2016 | 43.58 | 43.58 | 43.51 | 43.54 | 98,224 | +0.03(+0.06%) |
May 05, 2016 | 43.54 | 43.54 | 43.45 | 43.52 | 49,522 | +0.01(+0.02%) |
May 04, 2016 | 43.47 | 43.51 | 43.45 | 43.51 | 105,866 | +0.01(+0.02%) |
May 03, 2016 | 43.55 | 43.55 | 43.47 | 43.50 | 112,673 | +0.11(+0.25%) |
May 02, 2016 | 43.47 | 43.47 | 43.39 | 43.39 | 120,722 | -0.04(-0.09%) |
Apr 29, 2016 | 43.37 | 43.46 | 43.33 | 43.43 | 103,788 | +0.04(+0.09%) |
Apr 28, 2016 | 43.50 | 43.50 | 43.31 | 43.39 | 106,522 | +0.07(+0.15%) |
Apr 27, 2016 | 43.31 | 43.34 | 43.31 | 43.33 | 105,897 | +0.03(+0.06%) |
Apr 26, 2016 | 43.34 | 43.34 | 43.28 | 43.30 | 110,430 | -0.03(-0.06%) |
Apr 25, 2016 | 43.33 | 43.35 | 43.33 | 43.33 | 93,698 | -0.01(-0.02%) |
Apr 22, 2016 | 43.36 | 43.36 | 43.28 | 43.33 | 87,500 | +0.08(+0.19%) |
Apr 21, 2016 | 43.32 | 43.32 | 43.21 | 43.25 | 51,555 | -0.03(-0.08%) |
Apr 20, 2016 | 43.40 | 43.43 | 43.27 | 43.28 | 57,150 | -0.04(-0.10%) |
Apr 19, 2016 | 43.38 | 43.38 | 43.32 | 43.33 | 50,572 | -0.02(-0.04%) |
Apr 18, 2016 | 43.36 | 43.40 | 43.34 | 43.34 | 106,092 | -0.03(-0.06%) |
Apr 15, 2016 | 43.35 | 43.39 | 43.30 | 43.37 | 152,903 | +0.09(+0.20%) |
Apr 14, 2016 | 43.34 | 43.34 | 43.25 | 43.28 | 91,051 | -0.02(-0.05%) |
Apr 13, 2016 | 43.40 | 43.40 | 43.29 | 43.30 | 138,574 | -0.01(-0.02%) |
Apr 12, 2016 | 43.31 | 43.48 | 43.28 | 43.31 | 76,774 | -0.00(-0.01%) |
Apr 11, 2016 | 43.32 | 43.32 | 43.30 | 43.31 | 45,451 | +0.01(+0.03%) |
Apr 08, 2016 | 43.30 | 43.30 | 43.26 | 43.30 | 48,344 | +0.01(+0.02%) |
Apr 07, 2016 | 43.31 | 43.33 | 43.27 | 43.29 | 194,044 | +0.11(+0.25%) |
Apr 06, 2016 | 43.24 | 43.24 | 43.17 | 43.18 | 65,158 | -0.02(-0.04%) |
Apr 05, 2016 | 43.23 | 43.23 | 43.17 | 43.20 | 59,863 | +0.09(+0.21%) |
Apr 04, 2016 | 43.13 | 43.13 | 43.10 | 43.11 | 155,533 | +0.02(+0.04%) |
Apr 01, 2016 | 43.10 | 43.12 | 43.05 | 43.09 | 70,788 | +0.03(+0.07%) |
Mar 31, 2016 | 43.04 | 43.09 | 43.02 | 43.06 | 57,764 | +0.14(+0.33%) |
Mar 30, 2016 | 42.95 | 42.96 | 42.90 | 42.92 | 94,427 | -0.06(-0.14%) |
Mar 29, 2016 | 42.95 | 43.00 | 42.92 | 42.98 | 79,216 | +0.06(+0.14%) |
Mar 28, 2016 | 42.94 | 42.96 | 42.85 | 42.92 | 96,919 | +0.03(+0.06%) |
Mar 24, 2016 | 42.92 | 42.89 | 42.89 | 42.89 | 78,977 | +0.00(+0.00%) |
Mar 23, 2016 | 42.93 | 42.95 | 42.87 | 42.89 | 99,745 | +0.02(+0.04%) |
Mar 22, 2016 | 42.92 | 42.94 | 42.85 | 42.88 | 89,885 | +0.01(+0.02%) |
Mar 21, 2016 | 42.89 | 42.91 | 42.86 | 42.87 | 86,162 | -0.03(-0.06%) |
Mar 18, 2016 | 42.81 | 42.89 | 42.81 | 42.89 | 43,780 | +0.08(+0.20%) |
Mar 17, 2016 | 42.87 | 42.87 | 42.81 | 42.81 | 39,246 | +0.03(+0.08%) |
Mar 16, 2016 | 42.82 | 42.82 | 42.73 | 42.78 | 53,972 | +0.01(+0.02%) |
Mar 15, 2016 | 42.82 | 42.82 | 42.77 | 42.77 | 78,952 | -0.03(-0.08%) |
Mar 14, 2016 | 42.85 | 42.85 | 42.78 | 42.80 | 73,586 | +0.04(+0.10%) |
Mar 11, 2016 | 42.80 | 42.80 | 42.69 | 42.76 | 100,709 | +0.00(+0.01%) |
Mar 10, 2016 | 42.75 | 42.76 | 42.68 | 42.76 | 51,562 | +0.04(+0.09%) |
Mar 09, 2016 | 42.72 | 42.76 | 42.70 | 42.72 | 141,714 | -0.07(-0.15%) |
Mar 08, 2016 | 42.77 | 42.81 | 42.74 | 42.78 | 47,040 | +0.06(+0.13%) |
Mar 07, 2016 | 42.75 | 42.75 | 42.68 | 42.73 | 95,491 | -0.02(-0.04%) |
Mar 04, 2016 | 42.80 | 42.80 | 42.73 | 42.74 | 94,358 | -0.04(-0.10%) |
Mar 03, 2016 | 42.78 | 42.86 | 42.70 | 42.78 | 209,339 | +0.01(+0.02%) |
Mar 02, 2016 | 42.89 | 42.89 | 42.77 | 42.78 | 59,138 | -0.09(-0.21%) |