Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 44.84 | 44.86 | 44.84 | 44.86 | 651 | -0.09(-0.20%) |
May 27, 2016 | 44.69 | 44.95 | 44.95 | 44.95 | 1,847 | -0.02(-0.04%) |
May 25, 2016 | 44.96 | 44.96 | 44.96 | 44.96 | 492 | +0.99(+2.25%) |
May 23, 2016 | 43.87 | 44.05 | 43.75 | 43.98 | 43 | -0.15(-0.34%) |
May 20, 2016 | 44.16 | 44.16 | 44.13 | 44.13 | 1,435 | +0.03(+0.07%) |
May 18, 2016 | 44.10 | 44.10 | 44.10 | 44.10 | 25 | +0.02(+0.06%) |
May 13, 2016 | 44.07 | 44.07 | 44.07 | 44.07 | 123 | -0.17(-0.39%) |
May 12, 2016 | 44.24 | 44.24 | 44.24 | 44.24 | 438 | -0.39(-0.88%) |
May 11, 2016 | 44.61 | 44.64 | 44.61 | 44.64 | 508 | +0.59(+1.34%) |
May 09, 2016 | 44.05 | 44.05 | 44.05 | 44.05 | 242 | +0.02(+0.05%) |
May 06, 2016 | 44.04 | 44.04 | 44.03 | 44.03 | 1,006 | +0.09(+0.20%) |
May 05, 2016 | 44.19 | 44.19 | 43.94 | 43.94 | 899 | -0.64(-1.44%) |
May 03, 2016 | 44.58 | 44.58 | 44.58 | 44.58 | 246 | -0.14(-0.30%) |
Apr 28, 2016 | 44.72 | 44.72 | 44.72 | 44.71 | 172 | -0.66(-1.46%) |
Apr 26, 2016 | 45.38 | 45.38 | 45.38 | 45.38 | 99 | +0.00(+0.00%) |
Apr 25, 2016 | 45.38 | 45.38 | 45.38 | 45.38 | 215 | -0.10(-0.21%) |
Apr 22, 2016 | 45.48 | 45.48 | 45.48 | 45.48 | 231 | -0.14(-0.30%) |
Apr 21, 2016 | 45.66 | 45.81 | 45.59 | 45.61 | 1,318 | -0.45(-0.97%) |
Apr 20, 2016 | 45.96 | 46.06 | 45.96 | 46.06 | 1,272 | +0.05(+0.11%) |
Apr 19, 2016 | 46.01 | 46.01 | 46.01 | 46.01 | 479 | +1.12(+2.49%) |
Apr 18, 2016 | 44.89 | 44.89 | 44.89 | 44.89 | 301 | +0.20(+0.44%) |
Apr 15, 2016 | 44.57 | 44.70 | 44.57 | 44.70 | 588 | -0.41(-0.92%) |
Apr 14, 2016 | 45.11 | 45.11 | 44.86 | 45.11 | 4,857 | +0.46(+1.04%) |
Apr 13, 2016 | 44.96 | 44.96 | 44.65 | 44.65 | 2,835 | +0.38(+0.86%) |
Apr 12, 2016 | 44.27 | 44.27 | 44.27 | 44.27 | 178 | +0.51(+1.17%) |
Apr 08, 2016 | 43.42 | 43.89 | 43.42 | 43.75 | 22 | +0.32(+0.75%) |
Apr 07, 2016 | 43.50 | 43.50 | 43.43 | 43.43 | 475 | -0.08(-0.19%) |
Apr 06, 2016 | 43.23 | 43.51 | 43.23 | 43.51 | 1,617 | +0.63(+1.48%) |
Apr 05, 2016 | 42.87 | 42.88 | 42.86 | 42.88 | 921 | -0.48(-1.10%) |
Apr 01, 2016 | 43.40 | 43.40 | 43.36 | 43.36 | 33 | -0.68(-1.55%) |
Mar 31, 2016 | 44.33 | 44.33 | 43.94 | 44.04 | 6,282 | +0.36(+0.82%) |
Mar 29, 2016 | 43.69 | 43.69 | 43.68 | 43.68 | 6 | +0.11(+0.25%) |
Mar 28, 2016 | 43.56 | 43.57 | 43.56 | 43.57 | 758 | +0.24(+0.56%) |
Mar 24, 2016 | 43.33 | 43.33 | 43.33 | 43.33 | 369 | -0.30(-0.70%) |
Mar 23, 2016 | 43.63 | 43.63 | 43.63 | 43.63 | 400 | -0.50(-1.12%) |
Mar 21, 2016 | 44.03 | 44.13 | 44.03 | 44.13 | 327 | +0.26(+0.60%) |
Mar 18, 2016 | 43.87 | 43.87 | 43.87 | 43.87 | 296 | +0.69(+1.59%) |
Mar 16, 2016 | 43.27 | 43.18 | 43.18 | 43.18 | 985 | -0.69(-1.58%) |
Mar 14, 2016 | 43.72 | 43.87 | 43.87 | 43.87 | 5,173 | +0.25(+0.57%) |
Mar 11, 2016 | 43.79 | 43.79 | 43.62 | 43.62 | 5,069 | +0.64(+1.50%) |
Mar 10, 2016 | 42.98 | 42.98 | 42.98 | 42.98 | 123 | -0.52(-1.19%) |
Mar 04, 2016 | 43.50 | 43.50 | 43.50 | 43.50 | 246 | +0.45(+1.05%) |
Mar 03, 2016 | 43.05 | 43.05 | 43.05 | 43.05 | 194 | +0.21(+0.49%) |
Mar 02, 2016 | 42.84 | 42.84 | 42.84 | 42.84 | 259 | +0.46(+1.09%) |