Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 44.88 | 44.90 | 44.88 | 44.90 | 651 | -0.09(-0.20%) |
May 27, 2016 | 44.73 | 44.99 | 44.99 | 44.99 | 1,846 | -0.02(-0.04%) |
May 25, 2016 | 45.00 | 45.00 | 45.00 | 45.00 | 492 | +0.99(+2.25%) |
May 23, 2016 | 43.91 | 44.09 | 43.78 | 44.01 | 43 | -0.15(-0.34%) |
May 20, 2016 | 44.20 | 44.20 | 44.16 | 44.16 | 1,433 | +0.03(+0.07%) |
May 18, 2016 | 44.13 | 44.13 | 44.13 | 44.13 | 25 | +0.02(+0.06%) |
May 13, 2016 | 44.11 | 44.11 | 44.11 | 44.11 | 123 | -0.17(-0.39%) |
May 12, 2016 | 44.28 | 44.28 | 44.28 | 44.28 | 438 | -0.39(-0.88%) |
May 11, 2016 | 44.65 | 44.68 | 44.65 | 44.68 | 508 | +0.59(+1.34%) |
May 09, 2016 | 44.09 | 44.09 | 44.09 | 44.09 | 242 | +0.02(+0.05%) |
May 06, 2016 | 44.07 | 44.07 | 44.06 | 44.06 | 1,005 | +0.09(+0.20%) |
May 05, 2016 | 44.23 | 44.23 | 43.98 | 43.98 | 898 | -0.64(-1.44%) |
May 03, 2016 | 44.62 | 44.62 | 44.62 | 44.62 | 246 | -0.14(-0.30%) |
Apr 28, 2016 | 44.75 | 44.75 | 44.75 | 44.75 | 172 | -0.66(-1.46%) |
Apr 26, 2016 | 45.42 | 45.42 | 45.42 | 45.42 | 99 | +0.00(+0.00%) |
Apr 25, 2016 | 45.42 | 45.42 | 45.42 | 45.42 | 215 | -0.10(-0.21%) |
Apr 22, 2016 | 45.51 | 45.51 | 45.51 | 45.51 | 231 | -0.14(-0.30%) |
Apr 21, 2016 | 45.70 | 45.85 | 45.63 | 45.65 | 1,316 | -0.45(-0.97%) |
Apr 20, 2016 | 46.00 | 46.10 | 46.00 | 46.10 | 1,271 | +0.05(+0.11%) |
Apr 19, 2016 | 46.05 | 46.05 | 46.05 | 46.05 | 478 | +1.12(+2.49%) |
Apr 18, 2016 | 44.93 | 44.93 | 44.93 | 44.93 | 301 | +0.20(+0.44%) |
Apr 15, 2016 | 44.60 | 44.73 | 44.60 | 44.73 | 588 | -0.42(-0.92%) |
Apr 14, 2016 | 45.15 | 45.15 | 44.90 | 45.15 | 4,853 | +0.46(+1.04%) |
Apr 13, 2016 | 45.00 | 45.00 | 44.69 | 44.69 | 2,833 | +0.38(+0.86%) |
Apr 12, 2016 | 44.30 | 44.30 | 44.30 | 44.30 | 178 | +0.51(+1.17%) |
Apr 08, 2016 | 43.46 | 43.93 | 43.46 | 43.79 | 22 | +0.33(+0.75%) |
Apr 07, 2016 | 43.54 | 43.54 | 43.47 | 43.47 | 475 | -0.08(-0.19%) |
Apr 06, 2016 | 43.26 | 43.55 | 43.26 | 43.55 | 1,616 | +0.63(+1.48%) |
Apr 05, 2016 | 42.91 | 42.91 | 42.90 | 42.91 | 920 | -0.48(-1.10%) |
Apr 01, 2016 | 43.44 | 43.44 | 43.39 | 43.39 | 33 | -0.68(-1.55%) |
Mar 31, 2016 | 44.37 | 44.37 | 43.98 | 44.08 | 6,277 | +0.36(+0.82%) |
Mar 29, 2016 | 43.73 | 43.73 | 43.72 | 43.72 | 6 | +0.11(+0.25%) |
Mar 28, 2016 | 43.60 | 43.61 | 43.60 | 43.61 | 758 | +0.24(+0.56%) |
Mar 24, 2016 | 43.37 | 43.37 | 43.37 | 43.37 | 369 | -0.30(-0.70%) |
Mar 23, 2016 | 43.67 | 43.67 | 43.67 | 43.67 | 400 | -0.50(-1.12%) |
Mar 21, 2016 | 44.07 | 44.17 | 44.07 | 44.17 | 327 | +0.26(+0.60%) |
Mar 18, 2016 | 43.90 | 43.90 | 43.90 | 43.90 | 296 | +0.69(+1.59%) |
Mar 16, 2016 | 43.30 | 43.22 | 43.22 | 43.22 | 984 | -0.69(-1.58%) |
Mar 14, 2016 | 43.76 | 43.91 | 43.91 | 43.91 | 5,169 | +0.25(+0.57%) |
Mar 11, 2016 | 43.83 | 43.83 | 43.66 | 43.66 | 5,064 | +0.64(+1.50%) |
Mar 10, 2016 | 43.02 | 43.02 | 43.02 | 43.02 | 123 | -0.52(-1.20%) |
Mar 04, 2016 | 43.54 | 43.54 | 43.54 | 43.54 | 246 | +0.45(+1.05%) |
Mar 03, 2016 | 43.08 | 43.08 | 43.08 | 43.08 | 194 | +0.21(+0.49%) |
Mar 02, 2016 | 42.87 | 42.87 | 42.87 | 42.87 | 259 | +0.46(+1.09%) |