Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 44.09 | 44.21 | 44.08 | 44.16 | 867,792 | -0.05(-0.11%) |
May 27, 2016 | 44.23 | 44.20 | 44.20 | 44.20 | 765,077 | +0.03(+0.07%) |
May 26, 2016 | 44.11 | 44.19 | 44.10 | 44.17 | 606,279 | +0.06(+0.13%) |
May 25, 2016 | 44.10 | 44.13 | 44.04 | 44.11 | 478,943 | +0.06(+0.15%) |
May 24, 2016 | 44.08 | 44.11 | 44.02 | 44.05 | 770,579 | -0.02(-0.06%) |
May 23, 2016 | 44.03 | 44.07 | 44.00 | 44.07 | 446,658 | +0.02(+0.04%) |
May 20, 2016 | 44.07 | 44.09 | 44.00 | 44.06 | 2,391,372 | +0.06(+0.13%) |
May 19, 2016 | 43.99 | 44.03 | 43.94 | 44.00 | 560,917 | +0.05(+0.11%) |
May 18, 2016 | 44.08 | 44.08 | 43.90 | 43.95 | 555,205 | -0.15(-0.35%) |
May 17, 2016 | 44.11 | 44.14 | 44.07 | 44.11 | 769,935 | +0.02(+0.04%) |
May 16, 2016 | 44.09 | 44.12 | 44.07 | 44.09 | 462,560 | +0.00(+0.00%) |
May 13, 2016 | 44.12 | 44.16 | 44.07 | 44.09 | 608,711 | -0.02(-0.04%) |
May 12, 2016 | 44.07 | 44.14 | 44.06 | 44.11 | 489,861 | -0.01(-0.02%) |
May 11, 2016 | 44.11 | 44.14 | 44.07 | 44.11 | 593,095 | +0.05(+0.11%) |
May 10, 2016 | 44.03 | 44.14 | 44.03 | 44.07 | 583,071 | -0.02(-0.04%) |
May 09, 2016 | 44.15 | 44.15 | 44.02 | 44.08 | 620,618 | +0.00(+0.00%) |
May 06, 2016 | 44.11 | 44.12 | 44.01 | 44.08 | 737,473 | +0.04(+0.09%) |
May 05, 2016 | 44.00 | 44.05 | 43.93 | 44.04 | 914,906 | +0.07(+0.17%) |
May 04, 2016 | 43.99 | 44.00 | 43.93 | 43.97 | 1,040,215 | -0.01(-0.02%) |
May 03, 2016 | 44.00 | 44.03 | 43.93 | 43.98 | 781,970 | +0.10(+0.22%) |
May 02, 2016 | 43.85 | 43.90 | 43.80 | 43.88 | 726,904 | +0.05(+0.12%) |
Apr 29, 2016 | 43.77 | 43.84 | 43.70 | 43.83 | 1,194,287 | +0.06(+0.15%) |
Apr 28, 2016 | 43.84 | 43.90 | 43.76 | 43.76 | 2,815,814 | -0.01(-0.02%) |
Apr 27, 2016 | 43.72 | 43.81 | 43.67 | 43.77 | 632,221 | +0.05(+0.11%) |
Apr 26, 2016 | 43.80 | 43.80 | 43.71 | 43.72 | 976,766 | -0.05(-0.12%) |
Apr 25, 2016 | 43.77 | 43.79 | 43.72 | 43.77 | 585,925 | -0.04(-0.10%) |
Apr 22, 2016 | 43.91 | 43.91 | 43.80 | 43.82 | 2,186,882 | -0.05(-0.11%) |
Apr 21, 2016 | 43.87 | 43.90 | 43.84 | 43.87 | 574,522 | -0.15(-0.33%) |
Apr 20, 2016 | 44.03 | 44.06 | 43.99 | 44.01 | 721,335 | +0.03(+0.07%) |
Apr 19, 2016 | 43.99 | 43.99 | 43.94 | 43.98 | 719,369 | +0.02(+0.06%) |
Apr 18, 2016 | 43.96 | 44.00 | 43.94 | 43.96 | 624,897 | -0.06(-0.15%) |
Apr 15, 2016 | 43.98 | 44.02 | 43.97 | 44.02 | 727,432 | +0.05(+0.11%) |
Apr 14, 2016 | 43.96 | 44.00 | 43.92 | 43.97 | 758,935 | +0.01(+0.02%) |
Apr 13, 2016 | 43.93 | 43.98 | 43.90 | 43.96 | 535,985 | +0.05(+0.11%) |
Apr 12, 2016 | 43.97 | 43.97 | 43.89 | 43.92 | 573,967 | -0.06(-0.15%) |
Apr 11, 2016 | 44.01 | 44.01 | 43.95 | 43.98 | 499,100 | -0.02(-0.05%) |
Apr 08, 2016 | 44.02 | 44.05 | 44.00 | 44.00 | 898,858 | +0.01(+0.02%) |
Apr 07, 2016 | 43.97 | 44.01 | 43.94 | 44.00 | 1,706,849 | +0.02(+0.04%) |
Apr 06, 2016 | 43.96 | 44.02 | 43.92 | 43.98 | 1,236,170 | -0.03(-0.07%) |
Apr 05, 2016 | 44.03 | 44.05 | 43.97 | 44.01 | 1,093,521 | +0.10(+0.22%) |
Apr 04, 2016 | 43.96 | 44.03 | 43.49 | 43.92 | 1,040,099 | -0.01(-0.02%) |
Apr 01, 2016 | 44.00 | 44.03 | 43.88 | 43.92 | 2,707,087 | -0.02(-0.04%) |
Mar 31, 2016 | 43.93 | 44.00 | 43.90 | 43.94 | 970,120 | -0.03(-0.07%) |
Mar 30, 2016 | 43.96 | 43.98 | 43.92 | 43.98 | 764,037 | +0.01(+0.02%) |
Mar 29, 2016 | 43.93 | 43.98 | 43.87 | 43.97 | 662,664 | +0.16(+0.37%) |
Mar 28, 2016 | 43.81 | 43.88 | 43.79 | 43.81 | 695,284 | -0.07(-0.17%) |
Mar 24, 2016 | 43.90 | 43.88 | 43.88 | 43.88 | 644,401 | +0.05(+0.11%) |
Mar 23, 2016 | 43.82 | 43.86 | 43.77 | 43.83 | 562,938 | -0.01(-0.02%) |
Mar 22, 2016 | 43.83 | 43.86 | 43.79 | 43.84 | 917,147 | +0.05(+0.11%) |
Mar 21, 2016 | 43.83 | 43.89 | 43.78 | 43.79 | 686,699 | +0.00(+0.00%) |
Mar 18, 2016 | 43.76 | 43.85 | 43.76 | 43.79 | 503,717 | +0.09(+0.20%) |
Mar 17, 2016 | 43.70 | 43.74 | 43.69 | 43.70 | 785,666 | +0.09(+0.20%) |
Mar 16, 2016 | 43.56 | 43.68 | 43.53 | 43.61 | 760,995 | +0.10(+0.24%) |
Mar 15, 2016 | 43.55 | 43.58 | 43.47 | 43.51 | 780,225 | +0.00(+0.00%) |
Mar 14, 2016 | 43.52 | 43.56 | 43.47 | 43.51 | 1,209,468 | -0.02(-0.04%) |
Mar 11, 2016 | 43.47 | 43.54 | 43.44 | 43.52 | 1,150,636 | +0.15(+0.33%) |
Mar 10, 2016 | 43.57 | 43.60 | 43.34 | 43.38 | 1,127,007 | -0.15(-0.35%) |
Mar 09, 2016 | 43.63 | 43.63 | 43.52 | 43.53 | 825,342 | -0.11(-0.26%) |
Mar 08, 2016 | 43.60 | 43.67 | 43.59 | 43.65 | 721,298 | +0.11(+0.26%) |
Mar 07, 2016 | 43.54 | 43.54 | 43.48 | 43.53 | 569,128 | +0.02(+0.04%) |
Mar 04, 2016 | 43.52 | 43.55 | 43.48 | 43.52 | 1,734,535 | +0.02(+0.04%) |
Mar 03, 2016 | 43.47 | 43.55 | 43.43 | 43.50 | 517,413 | +0.02(+0.06%) |
Mar 02, 2016 | 43.52 | 43.53 | 43.44 | 43.48 | 718,630 | -0.13(-0.30%) |