Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 45.16 | 45.18 | 44.88 | 44.99 | 29,840 | +0.03(+0.06%) |
May 27, 2016 | 44.66 | 44.97 | 44.97 | 44.97 | 16,085 | +0.32(+0.73%) |
May 26, 2016 | 44.73 | 44.76 | 44.57 | 44.64 | 48,700 | -0.02(-0.05%) |
May 25, 2016 | 44.46 | 44.67 | 44.46 | 44.66 | 34,710 | +0.34(+0.76%) |
May 24, 2016 | 43.88 | 44.36 | 43.83 | 44.33 | 25,220 | +0.73(+1.67%) |
May 23, 2016 | 43.69 | 43.74 | 43.57 | 43.60 | 22,199 | -0.10(-0.24%) |
May 20, 2016 | 43.31 | 43.73 | 43.31 | 43.70 | 14,934 | +0.61(+1.41%) |
May 19, 2016 | 42.99 | 43.15 | 42.77 | 43.09 | 29,905 | -0.16(-0.36%) |
May 18, 2016 | 43.28 | 43.66 | 43.04 | 43.25 | 41,967 | -0.13(-0.30%) |
May 17, 2016 | 43.74 | 43.87 | 43.17 | 43.38 | 48,430 | -0.46(-1.04%) |
May 16, 2016 | 43.48 | 43.96 | 43.47 | 43.83 | 26,842 | +0.43(+0.98%) |
May 13, 2016 | 43.64 | 43.70 | 43.26 | 43.41 | 38,477 | -0.34(-0.79%) |
May 12, 2016 | 43.98 | 44.08 | 43.58 | 43.75 | 17,953 | -0.05(-0.12%) |
May 11, 2016 | 44.13 | 44.17 | 43.80 | 43.81 | 21,927 | -0.43(-0.97%) |
May 10, 2016 | 43.88 | 44.24 | 43.88 | 44.24 | 19,445 | +0.47(+1.07%) |
May 09, 2016 | 43.71 | 43.86 | 43.61 | 43.77 | 13,813 | +0.03(+0.07%) |
May 06, 2016 | 43.45 | 43.74 | 43.30 | 43.74 | 62,017 | +0.21(+0.47%) |
May 05, 2016 | 43.75 | 43.76 | 43.47 | 43.53 | 28,080 | -0.04(-0.09%) |
May 04, 2016 | 43.58 | 43.89 | 43.49 | 43.58 | 64,864 | -0.19(-0.44%) |
May 03, 2016 | 44.04 | 44.10 | 43.62 | 43.77 | 64,678 | -0.59(-1.33%) |
May 02, 2016 | 44.16 | 44.37 | 43.99 | 44.36 | 48,233 | +0.35(+0.79%) |
Apr 29, 2016 | 44.09 | 44.17 | 43.70 | 44.01 | 71,865 | -0.23(-0.53%) |
Apr 28, 2016 | 44.56 | 44.75 | 44.14 | 44.24 | 40,126 | -0.55(-1.23%) |
Apr 27, 2016 | 44.59 | 44.84 | 44.48 | 44.79 | 20,274 | +0.21(+0.46%) |
Apr 26, 2016 | 44.31 | 44.61 | 44.28 | 44.59 | 38,808 | +0.36(+0.82%) |
Apr 25, 2016 | 44.34 | 44.34 | 44.08 | 44.22 | 21,710 | -0.19(-0.42%) |
Apr 22, 2016 | 44.15 | 44.48 | 44.14 | 44.41 | 23,319 | +0.31(+0.71%) |
Apr 21, 2016 | 44.53 | 44.55 | 44.09 | 44.10 | 28,104 | -0.35(-0.80%) |
Apr 20, 2016 | 44.50 | 44.67 | 44.36 | 44.45 | 37,103 | +0.04(+0.08%) |
Apr 19, 2016 | 44.43 | 44.50 | 44.40 | 44.42 | 19,561 | +0.16(+0.35%) |
Apr 18, 2016 | 43.89 | 44.28 | 43.82 | 44.26 | 12,349 | +0.20(+0.46%) |
Apr 15, 2016 | 43.80 | 44.06 | 43.80 | 44.06 | 13,992 | +0.16(+0.36%) |
Apr 14, 2016 | 44.05 | 44.06 | 43.89 | 43.90 | 31,607 | -0.13(-0.30%) |
Apr 13, 2016 | 43.53 | 44.05 | 43.53 | 44.04 | 34,829 | +0.73(+1.67%) |
Apr 12, 2016 | 42.96 | 43.34 | 42.85 | 43.31 | 18,142 | +0.44(+1.03%) |
Apr 11, 2016 | 43.19 | 43.39 | 42.87 | 42.87 | 20,549 | -0.04(-0.08%) |
Apr 08, 2016 | 42.99 | 43.18 | 42.83 | 42.90 | 22,883 | +0.22(+0.52%) |
Apr 07, 2016 | 42.95 | 43.02 | 42.51 | 42.68 | 23,263 | -0.52(-1.21%) |
Apr 06, 2016 | 42.85 | 43.21 | 42.77 | 43.20 | 35,488 | +0.39(+0.91%) |
Apr 05, 2016 | 42.99 | 43.06 | 42.76 | 42.81 | 31,857 | -0.44(-1.01%) |
Apr 04, 2016 | 43.65 | 43.65 | 43.20 | 43.25 | 186,833 | -0.41(-0.94%) |
Apr 01, 2016 | 43.11 | 43.67 | 43.11 | 43.66 | 27,485 | +0.19(+0.44%) |
Mar 31, 2016 | 43.43 | 43.57 | 43.38 | 43.47 | 27,329 | +0.04(+0.08%) |
Mar 30, 2016 | 43.66 | 43.66 | 43.35 | 43.44 | 44,341 | +0.04(+0.09%) |
Mar 29, 2016 | 42.55 | 43.40 | 42.47 | 43.40 | 24,407 | +0.74(+1.74%) |
Mar 28, 2016 | 42.66 | 42.73 | 42.41 | 42.65 | 305,887 | +0.17(+0.41%) |
Mar 24, 2016 | 42.26 | 42.48 | 42.48 | 42.48 | 18,766 | +0.02(+0.04%) |
Mar 23, 2016 | 42.85 | 42.85 | 42.46 | 42.46 | 169,139 | -0.52(-1.22%) |
Mar 22, 2016 | 42.76 | 43.10 | 42.76 | 42.98 | 54,393 | +0.02(+0.04%) |
Mar 21, 2016 | 42.96 | 43.03 | 42.82 | 42.97 | 24,315 | +0.01(+0.03%) |
Mar 18, 2016 | 42.76 | 43.08 | 42.69 | 42.95 | 25,855 | +0.25(+0.59%) |
Mar 17, 2016 | 42.27 | 42.80 | 42.19 | 42.70 | 21,830 | +0.43(+1.03%) |
Mar 16, 2016 | 41.71 | 42.33 | 41.71 | 42.27 | 15,733 | +0.44(+1.05%) |
Mar 15, 2016 | 41.88 | 41.94 | 41.72 | 41.83 | 63,588 | -0.27(-0.65%) |
Mar 14, 2016 | 42.17 | 42.21 | 41.98 | 42.10 | 34,561 | -0.17(-0.41%) |
Mar 11, 2016 | 41.86 | 42.27 | 41.86 | 42.27 | 51,345 | +0.81(+1.95%) |
Mar 10, 2016 | 41.78 | 41.78 | 41.10 | 41.47 | 20,078 | -0.14(-0.33%) |
Mar 09, 2016 | 41.65 | 41.66 | 41.38 | 41.60 | 106,733 | +0.17(+0.42%) |
Mar 08, 2016 | 42.00 | 42.00 | 41.43 | 41.43 | 27,651 | -0.80(-1.89%) |
Mar 07, 2016 | 41.87 | 42.24 | 41.81 | 42.23 | 27,071 | +0.23(+0.55%) |
Mar 04, 2016 | 41.83 | 42.18 | 41.74 | 42.00 | 44,965 | +0.27(+0.65%) |
Mar 03, 2016 | 41.26 | 41.73 | 41.23 | 41.73 | 26,065 | +0.51(+1.23%) |
Mar 02, 2016 | 40.87 | 41.22 | 40.80 | 41.22 | 20,257 | +0.35(+0.87%) |