Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 44.09 | 44.21 | 44.08 | 44.16 | 867,787 | -0.05(-0.11%) |
May 27, 2016 | 44.23 | 44.20 | 44.20 | 44.20 | 765,072 | +0.03(+0.07%) |
May 26, 2016 | 44.11 | 44.19 | 44.10 | 44.17 | 606,275 | +0.06(+0.13%) |
May 25, 2016 | 44.10 | 44.13 | 44.04 | 44.11 | 478,940 | +0.06(+0.15%) |
May 24, 2016 | 44.08 | 44.11 | 44.02 | 44.05 | 770,574 | -0.02(-0.06%) |
May 23, 2016 | 44.03 | 44.07 | 44.00 | 44.07 | 446,655 | +0.02(+0.04%) |
May 20, 2016 | 44.07 | 44.09 | 44.00 | 44.06 | 2,391,357 | +0.06(+0.13%) |
May 19, 2016 | 43.99 | 44.03 | 43.94 | 44.00 | 560,913 | +0.05(+0.11%) |
May 18, 2016 | 44.08 | 44.08 | 43.90 | 43.95 | 555,202 | -0.15(-0.35%) |
May 17, 2016 | 44.11 | 44.14 | 44.07 | 44.11 | 769,930 | +0.02(+0.04%) |
May 16, 2016 | 44.09 | 44.12 | 44.07 | 44.09 | 462,557 | +0.00(+0.00%) |
May 13, 2016 | 44.12 | 44.16 | 44.07 | 44.09 | 608,707 | -0.02(-0.04%) |
May 12, 2016 | 44.07 | 44.14 | 44.06 | 44.11 | 489,858 | -0.01(-0.02%) |
May 11, 2016 | 44.11 | 44.14 | 44.07 | 44.11 | 593,091 | +0.05(+0.11%) |
May 10, 2016 | 44.03 | 44.14 | 44.03 | 44.07 | 583,068 | -0.02(-0.04%) |
May 09, 2016 | 44.15 | 44.15 | 44.02 | 44.08 | 620,614 | +0.00(+0.00%) |
May 06, 2016 | 44.11 | 44.12 | 44.01 | 44.08 | 737,468 | +0.04(+0.09%) |
May 05, 2016 | 44.00 | 44.05 | 43.93 | 44.04 | 914,900 | +0.07(+0.17%) |
May 04, 2016 | 43.99 | 44.00 | 43.93 | 43.97 | 1,040,209 | -0.01(-0.02%) |
May 03, 2016 | 44.00 | 44.03 | 43.93 | 43.98 | 781,965 | +0.10(+0.22%) |
May 02, 2016 | 43.85 | 43.91 | 43.80 | 43.88 | 726,899 | +0.05(+0.12%) |
Apr 29, 2016 | 43.77 | 43.84 | 43.70 | 43.83 | 1,194,279 | +0.06(+0.15%) |
Apr 28, 2016 | 43.84 | 43.90 | 43.76 | 43.76 | 2,815,796 | -0.01(-0.02%) |
Apr 27, 2016 | 43.72 | 43.81 | 43.67 | 43.77 | 632,217 | +0.05(+0.11%) |
Apr 26, 2016 | 43.80 | 43.80 | 43.71 | 43.72 | 976,759 | -0.05(-0.12%) |
Apr 25, 2016 | 43.77 | 43.79 | 43.72 | 43.78 | 585,922 | -0.04(-0.10%) |
Apr 22, 2016 | 43.91 | 43.91 | 43.80 | 43.82 | 2,186,868 | -0.05(-0.11%) |
Apr 21, 2016 | 43.87 | 43.90 | 43.84 | 43.87 | 574,519 | -0.15(-0.33%) |
Apr 20, 2016 | 44.03 | 44.06 | 43.99 | 44.01 | 721,331 | +0.03(+0.07%) |
Apr 19, 2016 | 43.99 | 43.99 | 43.94 | 43.98 | 719,364 | +0.02(+0.05%) |
Apr 18, 2016 | 43.96 | 44.00 | 43.94 | 43.96 | 624,893 | -0.06(-0.15%) |
Apr 15, 2016 | 43.98 | 44.02 | 43.97 | 44.02 | 727,427 | +0.05(+0.11%) |
Apr 14, 2016 | 43.96 | 44.00 | 43.92 | 43.97 | 758,931 | +0.01(+0.02%) |
Apr 13, 2016 | 43.93 | 43.98 | 43.90 | 43.96 | 535,981 | +0.05(+0.11%) |
Apr 12, 2016 | 43.97 | 43.97 | 43.89 | 43.92 | 573,963 | -0.06(-0.15%) |
Apr 11, 2016 | 44.01 | 44.01 | 43.95 | 43.98 | 499,097 | -0.02(-0.05%) |
Apr 08, 2016 | 44.02 | 44.05 | 44.00 | 44.00 | 898,853 | +0.01(+0.02%) |
Apr 07, 2016 | 43.97 | 44.01 | 43.94 | 44.00 | 1,706,838 | +0.02(+0.04%) |
Apr 06, 2016 | 43.96 | 44.02 | 43.92 | 43.98 | 1,236,162 | -0.03(-0.07%) |
Apr 05, 2016 | 44.03 | 44.05 | 43.97 | 44.01 | 1,093,515 | +0.10(+0.22%) |
Apr 04, 2016 | 43.96 | 44.03 | 43.49 | 43.92 | 1,040,093 | -0.01(-0.02%) |
Apr 01, 2016 | 44.00 | 44.03 | 43.88 | 43.92 | 2,707,069 | -0.02(-0.04%) |
Mar 31, 2016 | 43.93 | 44.00 | 43.90 | 43.94 | 970,114 | -0.03(-0.07%) |
Mar 30, 2016 | 43.96 | 43.98 | 43.92 | 43.98 | 764,032 | +0.01(+0.02%) |
Mar 29, 2016 | 43.93 | 43.98 | 43.88 | 43.97 | 662,660 | +0.16(+0.37%) |
Mar 28, 2016 | 43.81 | 43.88 | 43.79 | 43.81 | 695,280 | -0.07(-0.17%) |
Mar 24, 2016 | 43.90 | 43.88 | 43.88 | 43.88 | 644,397 | +0.05(+0.11%) |
Mar 23, 2016 | 43.82 | 43.86 | 43.77 | 43.83 | 562,935 | -0.01(-0.02%) |
Mar 22, 2016 | 43.83 | 43.86 | 43.79 | 43.84 | 917,141 | +0.05(+0.11%) |
Mar 21, 2016 | 43.83 | 43.89 | 43.78 | 43.79 | 686,695 | +0.00(+0.00%) |
Mar 18, 2016 | 43.76 | 43.85 | 43.76 | 43.79 | 503,714 | +0.09(+0.20%) |
Mar 17, 2016 | 43.70 | 43.74 | 43.69 | 43.70 | 785,662 | +0.09(+0.20%) |
Mar 16, 2016 | 43.56 | 43.68 | 43.53 | 43.61 | 760,990 | +0.10(+0.24%) |
Mar 15, 2016 | 43.55 | 43.58 | 43.47 | 43.51 | 780,220 | +0.00(+0.00%) |
Mar 14, 2016 | 43.52 | 43.56 | 43.47 | 43.51 | 1,209,461 | -0.02(-0.04%) |
Mar 11, 2016 | 43.47 | 43.54 | 43.44 | 43.52 | 1,150,629 | +0.15(+0.33%) |
Mar 10, 2016 | 43.57 | 43.61 | 43.34 | 43.38 | 1,127,000 | -0.15(-0.35%) |
Mar 09, 2016 | 43.63 | 43.63 | 43.52 | 43.53 | 825,337 | -0.11(-0.26%) |
Mar 08, 2016 | 43.60 | 43.67 | 43.59 | 43.65 | 721,294 | +0.11(+0.26%) |
Mar 07, 2016 | 43.54 | 43.54 | 43.48 | 43.53 | 569,125 | +0.02(+0.04%) |
Mar 04, 2016 | 43.52 | 43.55 | 43.48 | 43.52 | 1,734,524 | +0.02(+0.04%) |
Mar 03, 2016 | 43.47 | 43.55 | 43.43 | 43.50 | 517,410 | +0.02(+0.06%) |
Mar 02, 2016 | 43.52 | 43.53 | 43.44 | 43.48 | 718,625 | -0.13(-0.30%) |