Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 44.08 | 44.12 | 44.01 | 44.09 | 172,054 | -0.09(-0.21%) |
May 27, 2016 | 44.14 | 44.18 | 44.18 | 44.18 | 927,830 | +0.11(+0.24%) |
May 26, 2016 | 44.11 | 44.13 | 44.07 | 44.08 | 582,468 | -0.02(-0.06%) |
May 25, 2016 | 44.11 | 44.11 | 44.06 | 44.10 | 195,315 | +0.05(+0.11%) |
May 24, 2016 | 44.09 | 44.10 | 44.05 | 44.05 | 303,963 | -0.03(-0.07%) |
May 23, 2016 | 44.10 | 44.12 | 44.05 | 44.08 | 212,373 | -0.01(-0.02%) |
May 20, 2016 | 44.06 | 44.10 | 44.02 | 44.09 | 160,102 | +0.00(+0.00%) |
May 19, 2016 | 44.09 | 44.11 | 44.02 | 44.09 | 180,553 | +0.00(+0.00%) |
May 18, 2016 | 44.13 | 44.13 | 43.99 | 44.09 | 329,939 | -0.04(-0.09%) |
May 17, 2016 | 44.18 | 44.19 | 44.12 | 44.13 | 143,884 | -0.04(-0.09%) |
May 16, 2016 | 44.16 | 44.18 | 44.14 | 44.18 | 154,680 | +0.02(+0.04%) |
May 13, 2016 | 44.18 | 44.20 | 44.15 | 44.16 | 354,951 | -0.06(-0.13%) |
May 12, 2016 | 44.18 | 44.22 | 44.16 | 44.22 | 175,183 | -0.03(-0.07%) |
May 11, 2016 | 44.19 | 44.25 | 44.17 | 44.25 | 718,678 | +0.07(+0.17%) |
May 10, 2016 | 44.17 | 44.18 | 44.16 | 44.18 | 221,659 | -0.04(-0.09%) |
May 09, 2016 | 44.19 | 44.22 | 44.18 | 44.22 | 224,617 | -0.02(-0.06%) |
May 06, 2016 | 44.17 | 44.24 | 44.14 | 44.24 | 213,682 | +0.03(+0.07%) |
May 05, 2016 | 44.13 | 44.21 | 44.11 | 44.21 | 397,919 | +0.03(+0.07%) |
May 04, 2016 | 44.15 | 44.18 | 44.12 | 44.18 | 183,431 | +0.02(+0.04%) |
May 03, 2016 | 44.15 | 44.16 | 44.12 | 44.16 | 234,088 | +0.16(+0.38%) |
May 02, 2016 | 44.06 | 44.06 | 43.99 | 43.99 | 362,075 | -0.08(-0.19%) |
Apr 29, 2016 | 44.03 | 44.08 | 44.02 | 44.08 | 217,627 | +0.06(+0.13%) |
Apr 28, 2016 | 44.00 | 44.05 | 43.96 | 44.02 | 1,191,240 | +0.05(+0.11%) |
Apr 27, 2016 | 43.97 | 44.00 | 43.91 | 43.97 | 265,113 | +0.03(+0.08%) |
Apr 26, 2016 | 43.98 | 43.98 | 43.93 | 43.94 | 172,470 | -0.02(-0.04%) |
Apr 25, 2016 | 43.95 | 43.99 | 43.95 | 43.95 | 262,335 | -0.07(-0.15%) |
Apr 22, 2016 | 43.97 | 44.02 | 43.95 | 44.02 | 172,401 | +0.02(+0.06%) |
Apr 21, 2016 | 43.97 | 44.01 | 43.95 | 44.00 | 224,567 | -0.02(-0.06%) |
Apr 20, 2016 | 44.07 | 44.07 | 43.97 | 44.02 | 238,082 | -0.03(-0.07%) |
Apr 19, 2016 | 44.04 | 44.08 | 44.02 | 44.05 | 251,467 | -0.01(-0.02%) |
Apr 18, 2016 | 44.07 | 44.07 | 44.01 | 44.06 | 240,126 | +0.02(+0.04%) |
Apr 15, 2016 | 44.04 | 44.06 | 44.01 | 44.05 | 196,777 | +0.02(+0.06%) |
Apr 14, 2016 | 44.02 | 44.03 | 43.97 | 44.02 | 254,692 | -0.04(-0.09%) |
Apr 13, 2016 | 44.05 | 44.08 | 44.00 | 44.06 | 327,296 | +0.02(+0.04%) |
Apr 12, 2016 | 44.09 | 44.09 | 44.00 | 44.05 | 315,398 | +0.01(+0.02%) |
Apr 11, 2016 | 44.05 | 44.09 | 43.99 | 44.04 | 180,325 | +0.00(+0.00%) |
Apr 08, 2016 | 44.02 | 44.07 | 44.02 | 44.04 | 1,025,476 | +0.00(+0.00%) |
Apr 07, 2016 | 44.05 | 44.11 | 44.03 | 44.04 | 547,570 | +0.02(+0.04%) |
Apr 06, 2016 | 44.05 | 44.05 | 43.95 | 44.02 | 140,600 | -0.02(-0.06%) |
Apr 05, 2016 | 44.06 | 44.07 | 44.02 | 44.05 | 139,561 | +0.04(+0.09%) |
Apr 04, 2016 | 44.05 | 44.06 | 44.00 | 44.00 | 200,766 | +0.04(+0.09%) |
Apr 01, 2016 | 44.00 | 44.05 | 43.95 | 43.96 | 386,479 | -0.01(-0.02%) |
Mar 31, 2016 | 43.90 | 44.00 | 43.90 | 43.97 | 478,946 | +0.06(+0.13%) |
Mar 30, 2016 | 43.91 | 43.95 | 43.88 | 43.91 | 303,156 | -0.04(-0.09%) |
Mar 29, 2016 | 43.81 | 43.95 | 43.81 | 43.95 | 364,855 | +0.17(+0.39%) |
Mar 28, 2016 | 43.77 | 43.85 | 43.77 | 43.78 | 253,593 | +0.02(+0.04%) |
Mar 24, 2016 | 43.94 | 43.76 | 43.76 | 43.76 | 314,107 | -0.09(-0.21%) |
Mar 23, 2016 | 43.81 | 43.87 | 43.77 | 43.85 | 257,292 | +0.04(+0.09%) |
Mar 22, 2016 | 43.86 | 43.86 | 43.81 | 43.81 | 209,720 | +0.00(+0.00%) |
Mar 21, 2016 | 43.90 | 43.90 | 43.78 | 43.81 | 167,571 | -0.05(-0.11%) |
Mar 18, 2016 | 43.89 | 43.95 | 43.86 | 43.86 | 283,823 | -0.01(-0.02%) |
Mar 17, 2016 | 43.86 | 43.92 | 43.86 | 43.87 | 267,828 | +0.02(+0.04%) |
Mar 16, 2016 | 43.72 | 43.86 | 43.69 | 43.85 | 229,632 | +0.08(+0.19%) |
Mar 15, 2016 | 43.81 | 43.81 | 43.76 | 43.77 | 180,931 | +0.02(+0.04%) |
Mar 14, 2016 | 43.77 | 43.83 | 43.76 | 43.76 | 324,692 | +0.01(+0.02%) |
Mar 11, 2016 | 43.76 | 43.82 | 43.71 | 43.75 | 172,955 | -0.02(-0.04%) |
Mar 10, 2016 | 43.76 | 43.81 | 43.75 | 43.76 | 165,056 | -0.04(-0.08%) |
Mar 09, 2016 | 43.82 | 43.85 | 43.79 | 43.80 | 208,891 | -0.06(-0.14%) |
Mar 08, 2016 | 43.87 | 43.93 | 43.86 | 43.86 | 217,873 | +0.05(+0.11%) |
Mar 07, 2016 | 43.85 | 43.90 | 43.81 | 43.81 | 333,106 | -0.07(-0.17%) |
Mar 04, 2016 | 43.93 | 43.93 | 43.83 | 43.89 | 339,956 | -0.02(-0.04%) |
Mar 03, 2016 | 43.90 | 43.93 | 43.84 | 43.90 | 204,663 | +0.02(+0.04%) |
Mar 02, 2016 | 43.82 | 43.90 | 43.82 | 43.89 | 303,741 | +0.08(+0.19%) |