Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 42.50 | 42.66 | 42.50 | 42.66 | 3,639 | +0.02(+0.06%) |
May 27, 2016 | 42.69 | 42.63 | 42.63 | 42.63 | 200 | +0.04(+0.09%) |
May 25, 2016 | 42.59 | 42.59 | 42.59 | 42.59 | 50 | +0.02(+0.05%) |
May 24, 2016 | 42.51 | 42.59 | 42.51 | 42.57 | 3,860 | +0.24(+0.57%) |
May 23, 2016 | 42.42 | 42.42 | 42.33 | 42.33 | 1,110 | +0.02(+0.05%) |
May 20, 2016 | 42.31 | 42.31 | 42.31 | 42.31 | 373 | +0.12(+0.28%) |
May 18, 2016 | 42.14 | 42.19 | 42.14 | 42.19 | 125 | +0.32(+0.76%) |
May 17, 2016 | 41.87 | 41.87 | 41.87 | 41.87 | 291 | -0.04(-0.09%) |
May 16, 2016 | 41.91 | 41.91 | 41.91 | 41.91 | 100 | -0.02(-0.05%) |
May 13, 2016 | 41.86 | 42.00 | 41.86 | 41.93 | 743 | +0.23(+0.54%) |
May 12, 2016 | 41.70 | 41.70 | 41.70 | 41.70 | 730 | +0.03(+0.08%) |
May 09, 2016 | 41.60 | 41.67 | 41.67 | 41.67 | 700 | +0.04(+0.10%) |
May 05, 2016 | 41.50 | 41.63 | 41.63 | 41.63 | 600 | +0.37(+0.90%) |
May 04, 2016 | 41.24 | 41.33 | 41.24 | 41.26 | 4,018 | +0.08(+0.19%) |
May 03, 2016 | 41.16 | 41.19 | 41.16 | 41.18 | 4,918 | -0.01(-0.02%) |
May 02, 2016 | 41.21 | 41.21 | 41.19 | 41.19 | 1,460 | -0.65(-1.56%) |
Apr 28, 2016 | 41.84 | 41.84 | 41.84 | 41.84 | 100 | -0.09(-0.22%) |
Apr 27, 2016 | 41.89 | 41.94 | 41.89 | 41.93 | 1,163 | -0.03(-0.07%) |
Apr 26, 2016 | 41.96 | 41.96 | 41.96 | 41.96 | 118 | -0.19(-0.45%) |
Apr 25, 2016 | 42.13 | 42.16 | 42.13 | 42.15 | 807 | -0.13(-0.32%) |
Apr 22, 2016 | 42.30 | 42.30 | 42.28 | 42.28 | 512 | +0.26(+0.61%) |
Apr 21, 2016 | 42.01 | 42.03 | 42.01 | 42.03 | 4,821 | +0.09(+0.21%) |
Apr 18, 2016 | 41.93 | 41.94 | 41.93 | 41.94 | 96 | -0.04(-0.09%) |
Apr 15, 2016 | 42.07 | 42.10 | 41.95 | 41.98 | 7,443 | -0.07(-0.17%) |
Apr 13, 2016 | 42.05 | 42.05 | 42.05 | 42.05 | 98 | +0.40(+0.96%) |
Apr 12, 2016 | 41.62 | 41.73 | 41.62 | 41.65 | 578 | +0.10(+0.25%) |
Apr 11, 2016 | 41.58 | 41.58 | 41.54 | 41.55 | 608 | -0.09(-0.23%) |
Apr 08, 2016 | 41.71 | 41.72 | 41.64 | 41.64 | 7,298 | -0.13(-0.31%) |
Apr 07, 2016 | 41.69 | 41.78 | 41.69 | 41.77 | 54,595 | +0.13(+0.31%) |
Apr 06, 2016 | 41.72 | 41.72 | 41.56 | 41.64 | 1,598 | -0.01(-0.02%) |
Apr 05, 2016 | 41.77 | 41.80 | 41.65 | 41.65 | 1,318 | +0.03(+0.06%) |
Apr 04, 2016 | 41.68 | 41.68 | 41.62 | 41.62 | 1,617 | -0.06(-0.14%) |
Apr 01, 2016 | 41.72 | 41.72 | 41.68 | 41.68 | 825 | +0.02(+0.04%) |
Mar 31, 2016 | 41.64 | 41.69 | 41.63 | 41.66 | 1,205 | -0.20(-0.47%) |
Mar 30, 2016 | 42.00 | 42.00 | 41.83 | 41.86 | 2,144 | -0.62(-1.46%) |
Mar 24, 2016 | 42.47 | 42.48 | 42.48 | 42.48 | 17,700 | +0.13(+0.31%) |
Mar 22, 2016 | 42.30 | 42.35 | 42.30 | 42.35 | 6 | +0.14(+0.33%) |
Mar 21, 2016 | 42.20 | 42.22 | 42.20 | 42.21 | 825 | +0.11(+0.26%) |
Mar 18, 2016 | 41.99 | 42.10 | 41.99 | 42.10 | 5,991 | +0.11(+0.26%) |
Mar 17, 2016 | 41.93 | 41.99 | 41.93 | 41.99 | 250 | -0.71(-1.67%) |
Mar 15, 2016 | 42.71 | 42.71 | 42.71 | 42.70 | 140 | -0.11(-0.26%) |
Mar 14, 2016 | 42.72 | 42.82 | 42.72 | 42.82 | 2,947 | +0.34(+0.79%) |
Mar 11, 2016 | 42.48 | 42.48 | 42.48 | 42.48 | 825 | +0.15(+0.36%) |
Mar 10, 2016 | 42.98 | 42.98 | 42.31 | 42.33 | 1,086 | -0.82(-1.90%) |
Mar 09, 2016 | 43.33 | 43.34 | 43.04 | 43.15 | 1,293 | +0.02(+0.05%) |
Mar 08, 2016 | 43.03 | 43.15 | 43.03 | 43.13 | 374 | -0.09(-0.21%) |
Mar 07, 2016 | 43.39 | 43.39 | 43.22 | 43.22 | 548 | +0.04(+0.09%) |
Mar 04, 2016 | 43.18 | 43.18 | 43.18 | 43.18 | 802 | -0.15(-0.34%) |
Mar 03, 2016 | 43.45 | 43.45 | 43.33 | 43.33 | 2,050 | -0.45(-1.04%) |
Mar 02, 2016 | 43.79 | 43.84 | 43.78 | 43.78 | 1,560 | +0.04(+0.09%) |