Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 42.95 | 43.04 | 42.92 | 42.99 | 76,162 | -0.02(-0.04%) |
May 27, 2016 | 43.20 | 43.00 | 43.00 | 43.00 | 50,676 | -0.03(-0.08%) |
May 26, 2016 | 43.04 | 43.07 | 42.95 | 43.04 | 62,595 | +0.05(+0.11%) |
May 25, 2016 | 42.95 | 43.00 | 42.92 | 42.99 | 39,351 | +0.04(+0.10%) |
May 24, 2016 | 42.95 | 42.98 | 42.90 | 42.95 | 62,716 | +0.00(+0.00%) |
May 23, 2016 | 42.91 | 43.00 | 42.90 | 42.95 | 51,000 | +0.00(+0.00%) |
May 20, 2016 | 42.93 | 42.98 | 42.91 | 42.95 | 34,345 | +0.00(+0.00%) |
May 19, 2016 | 42.95 | 43.00 | 42.92 | 42.95 | 45,745 | +0.00(+0.01%) |
May 18, 2016 | 43.04 | 43.09 | 42.91 | 42.94 | 64,984 | -0.19(-0.45%) |
May 17, 2016 | 43.04 | 43.18 | 43.04 | 43.13 | 48,438 | +0.02(+0.04%) |
May 16, 2016 | 43.14 | 43.14 | 43.06 | 43.12 | 46,430 | -0.02(-0.06%) |
May 13, 2016 | 43.11 | 43.14 | 43.03 | 43.14 | 86,291 | +0.03(+0.08%) |
May 12, 2016 | 43.13 | 43.15 | 43.05 | 43.11 | 91,746 | -0.03(-0.08%) |
May 11, 2016 | 43.19 | 43.19 | 43.07 | 43.14 | 42,267 | +0.01(+0.02%) |
May 10, 2016 | 43.05 | 43.13 | 43.04 | 43.13 | 180,882 | +0.03(+0.08%) |
May 09, 2016 | 43.05 | 43.11 | 43.01 | 43.10 | 371,995 | +0.08(+0.19%) |
May 06, 2016 | 43.11 | 43.13 | 43.01 | 43.02 | 507,069 | -0.06(-0.13%) |
May 05, 2016 | 43.04 | 43.11 | 43.02 | 43.08 | 88,587 | +0.00(+0.00%) |
May 04, 2016 | 43.09 | 43.09 | 43.02 | 43.08 | 121,079 | +0.02(+0.06%) |
May 03, 2016 | 43.13 | 43.13 | 43.04 | 43.05 | 116,702 | +0.02(+0.06%) |
May 02, 2016 | 43.20 | 43.20 | 42.99 | 43.03 | 60,699 | -0.06(-0.13%) |
Apr 29, 2016 | 43.08 | 43.11 | 43.03 | 43.09 | 40,316 | -0.02(-0.06%) |
Apr 28, 2016 | 43.04 | 43.12 | 43.00 | 43.11 | 644,027 | +0.11(+0.25%) |
Apr 27, 2016 | 42.97 | 43.00 | 42.92 | 43.00 | 54,376 | +0.10(+0.23%) |
Apr 26, 2016 | 42.94 | 42.94 | 42.88 | 42.90 | 74,227 | -0.02(-0.06%) |
Apr 25, 2016 | 42.95 | 42.97 | 42.91 | 42.93 | 39,774 | -0.01(-0.02%) |
Apr 22, 2016 | 42.91 | 42.96 | 42.91 | 42.94 | 45,625 | -0.01(-0.02%) |
Apr 21, 2016 | 42.94 | 42.97 | 42.89 | 42.95 | 103,787 | -0.01(-0.02%) |
Apr 20, 2016 | 42.98 | 43.00 | 42.92 | 42.95 | 81,380 | -0.02(-0.06%) |
Apr 19, 2016 | 42.96 | 42.99 | 42.94 | 42.98 | 74,774 | +0.02(+0.06%) |
Apr 18, 2016 | 42.90 | 42.96 | 42.89 | 42.95 | 69,449 | -0.01(-0.02%) |
Apr 15, 2016 | 42.89 | 42.98 | 42.89 | 42.96 | 102,330 | +0.03(+0.08%) |
Apr 14, 2016 | 42.91 | 42.98 | 42.90 | 42.93 | 61,812 | -0.07(-0.15%) |
Apr 13, 2016 | 42.99 | 43.01 | 42.95 | 43.00 | 86,190 | -0.02(-0.06%) |
Apr 12, 2016 | 42.99 | 43.02 | 42.96 | 43.02 | 56,595 | +0.00(+0.00%) |
Apr 11, 2016 | 43.06 | 43.08 | 43.01 | 43.02 | 58,687 | -0.06(-0.13%) |
Apr 08, 2016 | 43.07 | 43.08 | 43.02 | 43.08 | 91,740 | +0.00(+0.00%) |
Apr 07, 2016 | 43.09 | 43.09 | 43.01 | 43.08 | 60,263 | +0.05(+0.11%) |
Apr 06, 2016 | 43.05 | 43.05 | 42.95 | 43.03 | 83,925 | -0.01(-0.02%) |
Apr 05, 2016 | 43.05 | 43.08 | 43.00 | 43.04 | 112,825 | +0.01(+0.02%) |
Apr 04, 2016 | 43.07 | 43.09 | 43.02 | 43.03 | 105,594 | -0.03(-0.08%) |
Apr 01, 2016 | 43.18 | 43.18 | 43.01 | 43.06 | 124,597 | -0.02(-0.04%) |
Mar 31, 2016 | 43.08 | 43.09 | 43.01 | 43.08 | 317,318 | +0.05(+0.11%) |
Mar 30, 2016 | 43.02 | 43.06 | 42.98 | 43.03 | 73,070 | +0.03(+0.08%) |
Mar 29, 2016 | 42.82 | 43.00 | 42.80 | 43.00 | 152,148 | +0.23(+0.54%) |
Mar 28, 2016 | 42.81 | 42.83 | 42.76 | 42.76 | 185,204 | -0.06(-0.13%) |
Mar 24, 2016 | 42.78 | 42.82 | 42.82 | 42.82 | 49,096 | +0.00(+0.00%) |
Mar 23, 2016 | 42.82 | 42.85 | 42.79 | 42.82 | 63,052 | -0.01(-0.02%) |
Mar 22, 2016 | 42.88 | 42.90 | 42.81 | 42.83 | 187,556 | -0.06(-0.13%) |
Mar 21, 2016 | 42.87 | 42.92 | 42.83 | 42.89 | 138,294 | +0.04(+0.10%) |
Mar 18, 2016 | 42.90 | 42.92 | 42.85 | 42.85 | 185,000 | +0.07(+0.15%) |
Mar 17, 2016 | 42.83 | 42.86 | 42.78 | 42.78 | 48,352 | +0.01(+0.02%) |
Mar 16, 2016 | 42.53 | 42.77 | 42.48 | 42.77 | 61,488 | +0.27(+0.64%) |
Mar 15, 2016 | 42.58 | 42.58 | 42.47 | 42.50 | 138,785 | -0.03(-0.08%) |
Mar 14, 2016 | 42.56 | 42.59 | 42.53 | 42.53 | 61,226 | -0.06(-0.14%) |
Mar 11, 2016 | 42.56 | 42.59 | 42.52 | 42.59 | 133,328 | +0.07(+0.15%) |
Mar 10, 2016 | 42.63 | 42.63 | 42.53 | 42.53 | 89,193 | -0.07(-0.15%) |
Mar 09, 2016 | 42.58 | 42.65 | 42.58 | 42.59 | 73,329 | -0.05(-0.12%) |
Mar 08, 2016 | 42.58 | 42.67 | 42.55 | 42.64 | 151,859 | +0.09(+0.21%) |
Mar 07, 2016 | 42.53 | 42.56 | 42.50 | 42.55 | 68,311 | +0.00(+0.00%) |
Mar 04, 2016 | 42.60 | 42.62 | 42.52 | 42.55 | 101,211 | -0.07(-0.15%) |
Mar 03, 2016 | 42.59 | 42.62 | 42.55 | 42.62 | 71,347 | +0.07(+0.17%) |
Mar 02, 2016 | 42.52 | 42.58 | 42.50 | 42.54 | 74,932 | -0.01(-0.02%) |