Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 43.37 | 43.45 | 43.17 | 43.43 | 34,059 | +0.42(+0.98%) |
May 27, 2016 | 43.09 | 43.01 | 43.01 | 43.01 | 11,309 | +0.13(+0.30%) |
May 26, 2016 | 42.78 | 42.88 | 42.74 | 42.88 | 2,401 | +0.17(+0.40%) |
May 25, 2016 | 42.50 | 42.79 | 42.50 | 42.70 | 6,283 | +0.54(+1.28%) |
May 24, 2016 | 41.88 | 42.23 | 41.82 | 42.16 | 4,744 | +0.33(+0.80%) |
May 23, 2016 | 41.81 | 41.96 | 41.75 | 41.83 | 3,976 | +0.13(+0.31%) |
May 20, 2016 | 41.69 | 41.80 | 41.61 | 41.70 | 2,481 | +0.34(+0.83%) |
May 19, 2016 | 41.50 | 41.50 | 41.17 | 41.36 | 2,583 | -0.29(-0.70%) |
May 18, 2016 | 41.89 | 42.10 | 41.63 | 41.65 | 1,396 | -0.24(-0.58%) |
May 17, 2016 | 42.05 | 42.13 | 41.83 | 41.90 | 3,317 | -0.14(-0.33%) |
May 16, 2016 | 41.89 | 42.24 | 41.89 | 42.04 | 13,454 | +0.66(+1.60%) |
May 13, 2016 | 41.99 | 41.99 | 41.37 | 41.38 | 16,861 | -0.81(-1.91%) |
May 12, 2016 | 42.61 | 42.61 | 42.01 | 42.18 | 5,851 | -0.03(-0.08%) |
May 11, 2016 | 42.42 | 42.54 | 42.18 | 42.22 | 2,830 | -0.25(-0.59%) |
May 10, 2016 | 42.22 | 42.56 | 42.22 | 42.46 | 3,718 | +0.52(+1.25%) |
May 09, 2016 | 42.21 | 42.21 | 41.89 | 41.94 | 2,168 | -0.24(-0.57%) |
May 06, 2016 | 42.44 | 42.44 | 42.10 | 42.18 | 4,252 | -0.07(-0.16%) |
May 05, 2016 | 42.58 | 42.58 | 42.23 | 42.25 | 23,332 | -0.07(-0.16%) |
May 04, 2016 | 42.63 | 42.63 | 42.14 | 42.32 | 14,775 | -0.51(-1.18%) |
May 03, 2016 | 43.39 | 43.39 | 42.80 | 42.82 | 8,020 | -0.98(-2.23%) |
May 02, 2016 | 43.67 | 43.85 | 43.36 | 43.80 | 43,206 | +0.09(+0.20%) |
Apr 29, 2016 | 44.11 | 44.11 | 43.42 | 43.72 | 20,197 | -0.39(-0.89%) |
Apr 28, 2016 | 44.22 | 44.41 | 44.08 | 44.11 | 9,197 | -0.61(-1.36%) |
Apr 27, 2016 | 44.38 | 44.72 | 44.36 | 44.72 | 893 | +0.16(+0.37%) |
Apr 26, 2016 | 44.40 | 44.58 | 44.25 | 44.56 | 5,772 | +0.52(+1.18%) |
Apr 25, 2016 | 44.45 | 44.45 | 44.04 | 44.04 | 9,995 | -0.48(-1.07%) |
Apr 22, 2016 | 44.68 | 44.68 | 44.42 | 44.51 | 13,069 | -0.04(-0.10%) |
Apr 21, 2016 | 44.95 | 44.95 | 44.56 | 44.56 | 4,830 | -0.45(-0.99%) |
Apr 20, 2016 | 44.95 | 45.12 | 44.69 | 45.00 | 4,294 | -0.37(-0.81%) |
Apr 19, 2016 | 45.17 | 45.51 | 45.17 | 45.37 | 9,707 | +0.46(+1.03%) |
Apr 18, 2016 | 44.75 | 45.05 | 44.75 | 44.91 | 8,350 | +0.19(+0.42%) |
Apr 15, 2016 | 44.87 | 44.89 | 44.63 | 44.72 | 9,373 | -0.19(-0.42%) |
Apr 14, 2016 | 44.93 | 44.93 | 44.79 | 44.91 | 6,108 | -0.02(-0.04%) |
Apr 13, 2016 | 44.68 | 45.05 | 44.68 | 44.93 | 18,159 | +0.85(+1.93%) |
Apr 12, 2016 | 43.92 | 44.33 | 43.82 | 44.08 | 7,192 | +0.37(+0.84%) |
Apr 11, 2016 | 43.69 | 43.95 | 43.63 | 43.71 | 5,619 | +0.56(+1.31%) |
Apr 08, 2016 | 43.39 | 43.53 | 43.14 | 43.14 | 1,449 | +0.08(+0.18%) |
Apr 07, 2016 | 43.07 | 43.07 | 43.07 | 43.07 | 739 | -0.38(-0.87%) |
Apr 06, 2016 | 42.99 | 43.44 | 42.95 | 43.44 | 4,544 | +0.57(+1.32%) |
Apr 05, 2016 | 43.33 | 43.34 | 42.88 | 42.88 | 42,499 | -1.05(-2.38%) |
Apr 04, 2016 | 44.21 | 44.27 | 43.81 | 43.92 | 11,794 | -0.25(-0.56%) |
Apr 01, 2016 | 43.71 | 44.19 | 43.67 | 44.17 | 6,541 | -0.19(-0.43%) |
Mar 31, 2016 | 44.61 | 44.71 | 44.35 | 44.36 | 7,660 | -0.15(-0.35%) |
Mar 30, 2016 | 44.51 | 44.75 | 44.51 | 44.51 | 15,896 | +0.58(+1.33%) |
Mar 29, 2016 | 43.28 | 43.99 | 43.28 | 43.93 | 7,024 | +0.41(+0.94%) |
Mar 28, 2016 | 43.48 | 43.55 | 43.34 | 43.52 | 7,597 | +0.16(+0.37%) |
Mar 24, 2016 | 43.35 | 43.37 | 43.37 | 43.37 | 34,161 | -0.15(-0.35%) |
Mar 23, 2016 | 43.61 | 43.72 | 43.52 | 43.52 | 8,569 | -0.59(-1.34%) |
Mar 22, 2016 | 44.19 | 44.27 | 44.09 | 44.11 | 4,930 | -0.15(-0.35%) |
Mar 21, 2016 | 44.09 | 44.27 | 44.09 | 44.27 | 2,982 | +0.19(+0.43%) |
Mar 18, 2016 | 44.14 | 44.26 | 44.04 | 44.08 | 6,768 | +0.17(+0.39%) |
Mar 17, 2016 | 43.38 | 43.91 | 43.32 | 43.91 | 73,676 | +0.76(+1.77%) |
Mar 16, 2016 | 42.35 | 43.14 | 42.35 | 43.14 | 21,799 | +0.60(+1.41%) |
Mar 15, 2016 | 42.58 | 42.58 | 42.33 | 42.54 | 6,038 | -0.40(-0.94%) |
Mar 14, 2016 | 42.95 | 43.15 | 42.94 | 42.95 | 9,236 | -0.18(-0.42%) |
Mar 11, 2016 | 42.64 | 43.14 | 42.64 | 43.13 | 18,932 | +1.00(+2.38%) |
Mar 10, 2016 | 42.33 | 42.34 | 41.83 | 42.12 | 11,373 | -0.02(-0.05%) |
Mar 09, 2016 | 42.04 | 42.28 | 42.04 | 42.14 | 10,261 | +0.23(+0.56%) |
Mar 08, 2016 | 42.16 | 42.16 | 41.85 | 41.91 | 14,486 | -0.84(-1.97%) |
Mar 07, 2016 | 42.49 | 42.83 | 42.48 | 42.75 | 17,922 | -0.01(-0.02%) |
Mar 04, 2016 | 42.34 | 43.01 | 42.34 | 42.76 | 69,955 | +0.76(+1.82%) |
Mar 03, 2016 | 41.84 | 42.27 | 41.82 | 41.99 | 66,889 | +0.15(+0.35%) |
Mar 02, 2016 | 41.36 | 41.86 | 41.36 | 41.85 | 70,833 | +0.67(+1.62%) |