Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 44.48 | 44.72 | 44.11 | 44.67 | 1,265,369 | +1.05(+2.40%) |
May 27, 2016 | 43.80 | 43.63 | 43.63 | 43.63 | 572,094 | -0.25(-0.57%) |
May 26, 2016 | 43.71 | 43.94 | 43.59 | 43.88 | 532,113 | +0.09(+0.21%) |
May 25, 2016 | 43.71 | 44.15 | 43.69 | 43.78 | 1,097,806 | +0.72(+1.67%) |
May 24, 2016 | 42.52 | 43.10 | 42.50 | 43.07 | 843,447 | +0.64(+1.51%) |
May 23, 2016 | 42.57 | 42.78 | 42.40 | 42.43 | 567,257 | -0.05(-0.11%) |
May 20, 2016 | 42.36 | 42.68 | 42.28 | 42.47 | 721,672 | +0.58(+1.38%) |
May 19, 2016 | 42.11 | 42.20 | 41.75 | 41.90 | 835,985 | -0.36(-0.85%) |
May 18, 2016 | 42.36 | 42.56 | 42.07 | 42.25 | 1,030,008 | -0.62(-1.46%) |
May 17, 2016 | 43.41 | 43.14 | 42.75 | 42.88 | 1,751,775 | -0.53(-1.22%) |
May 16, 2016 | 42.84 | 43.51 | 42.84 | 43.41 | 998,127 | +1.05(+2.49%) |
May 13, 2016 | 42.55 | 42.69 | 42.11 | 42.36 | 1,744,901 | -1.05(-2.41%) |
May 12, 2016 | 43.41 | 43.59 | 43.14 | 43.40 | 1,225,118 | -0.07(-0.16%) |
May 11, 2016 | 43.31 | 43.78 | 43.31 | 43.47 | 834,970 | -0.52(-1.17%) |
May 10, 2016 | 43.46 | 44.13 | 43.43 | 43.99 | 1,113,640 | +0.94(+2.19%) |
May 09, 2016 | 43.23 | 43.33 | 42.84 | 43.04 | 1,135,697 | -0.37(-0.84%) |
May 06, 2016 | 43.29 | 43.64 | 43.25 | 43.41 | 818,067 | -0.66(-1.49%) |
May 05, 2016 | 44.37 | 44.37 | 43.90 | 44.07 | 668,097 | +0.09(+0.20%) |
May 04, 2016 | 43.96 | 44.12 | 43.84 | 43.98 | 974,481 | -0.27(-0.62%) |
May 03, 2016 | 44.25 | 44.45 | 43.97 | 44.25 | 915,535 | -0.59(-1.31%) |
May 02, 2016 | 44.87 | 44.96 | 44.57 | 44.84 | 916,926 | -0.05(-0.12%) |
Apr 29, 2016 | 45.03 | 45.03 | 44.50 | 44.89 | 1,128,391 | -0.61(-1.34%) |
Apr 28, 2016 | 45.77 | 45.97 | 45.39 | 45.50 | 899,998 | -0.51(-1.10%) |
Apr 27, 2016 | 45.73 | 46.16 | 45.73 | 46.01 | 902,926 | +0.39(+0.86%) |
Apr 26, 2016 | 45.55 | 45.77 | 45.27 | 45.62 | 996,129 | +0.36(+0.79%) |
Apr 25, 2016 | 45.46 | 45.54 | 45.15 | 45.26 | 495,747 | -0.44(-0.96%) |
Apr 22, 2016 | 45.70 | 46.01 | 45.59 | 45.70 | 1,103,365 | +0.20(+0.43%) |
Apr 21, 2016 | 45.84 | 45.97 | 45.39 | 45.50 | 1,127,411 | +0.72(+1.60%) |
Apr 20, 2016 | 44.83 | 44.96 | 44.39 | 44.78 | 1,234,707 | -0.11(-0.24%) |
Apr 19, 2016 | 44.99 | 45.06 | 44.53 | 44.89 | 904,075 | -0.03(-0.07%) |
Apr 18, 2016 | 45.14 | 45.22 | 44.74 | 44.92 | 1,155,707 | +0.05(+0.12%) |
Apr 15, 2016 | 44.95 | 45.13 | 44.84 | 44.87 | 686,614 | -0.07(-0.16%) |
Apr 14, 2016 | 45.05 | 45.11 | 44.78 | 44.94 | 1,006,429 | +0.30(+0.66%) |
Apr 13, 2016 | 44.65 | 44.65 | 44.25 | 44.64 | 1,476,503 | +1.26(+2.91%) |
Apr 12, 2016 | 43.35 | 43.46 | 42.97 | 43.38 | 634,476 | +0.39(+0.91%) |
Apr 11, 2016 | 43.28 | 43.50 | 42.93 | 42.99 | 613,186 | -0.33(-0.76%) |
Apr 08, 2016 | 43.46 | 43.57 | 43.28 | 43.32 | 999,320 | +0.49(+1.15%) |
Apr 07, 2016 | 43.09 | 43.20 | 42.65 | 42.82 | 1,509,086 | -0.19(-0.44%) |
Apr 06, 2016 | 42.60 | 43.08 | 42.36 | 43.01 | 796,940 | +0.57(+1.34%) |
Apr 05, 2016 | 42.73 | 42.89 | 42.37 | 42.44 | 688,764 | -0.52(-1.22%) |
Apr 04, 2016 | 43.36 | 43.60 | 42.92 | 42.96 | 620,897 | -0.58(-1.33%) |
Apr 01, 2016 | 42.92 | 43.64 | 42.52 | 43.54 | 782,698 | +0.27(+0.61%) |
Mar 31, 2016 | 43.35 | 43.74 | 43.24 | 43.28 | 1,056,493 | +0.50(+1.17%) |
Mar 30, 2016 | 42.92 | 43.15 | 42.73 | 42.78 | 726,545 | +0.02(+0.04%) |
Mar 29, 2016 | 41.99 | 42.93 | 41.97 | 42.76 | 815,191 | +0.39(+0.92%) |
Mar 28, 2016 | 42.36 | 42.47 | 42.29 | 42.37 | 620,400 | -0.05(-0.11%) |
Mar 24, 2016 | 41.84 | 42.42 | 42.42 | 42.42 | 1,073,974 | +0.44(+1.06%) |
Mar 23, 2016 | 42.22 | 42.28 | 41.86 | 41.97 | 973,725 | -0.46(-1.09%) |
Mar 22, 2016 | 42.18 | 42.56 | 42.01 | 42.43 | 679,718 | -0.16(-0.38%) |
Mar 21, 2016 | 42.79 | 42.79 | 42.36 | 42.60 | 942,392 | -0.34(-0.78%) |
Mar 18, 2016 | 42.89 | 43.32 | 42.78 | 42.93 | 1,305,002 | +0.09(+0.20%) |
Mar 17, 2016 | 42.61 | 43.15 | 42.58 | 42.85 | 2,008,053 | -1.11(-2.52%) |
Mar 16, 2016 | 43.25 | 44.07 | 43.25 | 43.96 | 960,061 | +0.71(+1.64%) |
Mar 15, 2016 | 42.90 | 43.33 | 42.86 | 43.25 | 569,303 | -0.12(-0.27%) |
Mar 14, 2016 | 43.24 | 43.49 | 43.14 | 43.36 | 704,615 | -0.12(-0.29%) |
Mar 11, 2016 | 43.05 | 43.50 | 43.03 | 43.49 | 746,602 | +1.00(+2.35%) |
Mar 10, 2016 | 42.92 | 43.09 | 42.07 | 42.49 | 920,405 | -0.36(-0.84%) |
Mar 09, 2016 | 42.94 | 43.11 | 42.79 | 42.85 | 413,190 | +0.26(+0.60%) |
Mar 08, 2016 | 42.70 | 42.79 | 42.47 | 42.59 | 514,614 | -0.23(-0.55%) |
Mar 07, 2016 | 42.41 | 43.00 | 42.36 | 42.82 | 748,672 | -0.79(-1.81%) |
Mar 04, 2016 | 43.11 | 43.70 | 43.10 | 43.61 | 875,230 | +0.56(+1.31%) |
Mar 03, 2016 | 42.79 | 43.09 | 42.74 | 43.05 | 791,096 | -0.13(-0.31%) |
Mar 02, 2016 | 42.55 | 43.25 | 42.55 | 43.18 | 1,027,446 | +0.52(+1.23%) |