Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 44.00 | 44.12 | 44.00 | 44.07 | 869,513 | -0.05(-0.11%) |
May 27, 2016 | 44.14 | 44.12 | 44.12 | 44.12 | 766,594 | +0.03(+0.07%) |
May 26, 2016 | 44.03 | 44.10 | 44.01 | 44.08 | 607,481 | +0.06(+0.13%) |
May 25, 2016 | 44.01 | 44.04 | 43.95 | 44.03 | 479,893 | +0.06(+0.15%) |
May 24, 2016 | 44.00 | 44.02 | 43.93 | 43.96 | 772,107 | -0.02(-0.05%) |
May 23, 2016 | 43.95 | 43.99 | 43.91 | 43.99 | 447,543 | +0.02(+0.04%) |
May 20, 2016 | 43.98 | 44.00 | 43.91 | 43.97 | 2,396,114 | +0.06(+0.13%) |
May 19, 2016 | 43.91 | 43.94 | 43.85 | 43.91 | 562,029 | +0.05(+0.11%) |
May 18, 2016 | 44.00 | 44.00 | 43.81 | 43.87 | 556,306 | -0.15(-0.35%) |
May 17, 2016 | 44.02 | 44.05 | 43.99 | 44.02 | 771,462 | +0.02(+0.04%) |
May 16, 2016 | 44.00 | 44.04 | 43.98 | 44.00 | 463,477 | +0.00(+0.00%) |
May 13, 2016 | 44.04 | 44.08 | 43.98 | 44.00 | 609,918 | -0.02(-0.04%) |
May 12, 2016 | 43.99 | 44.05 | 43.97 | 44.02 | 490,832 | -0.01(-0.02%) |
May 11, 2016 | 44.02 | 44.06 | 43.99 | 44.03 | 594,271 | +0.05(+0.11%) |
May 10, 2016 | 43.94 | 44.05 | 43.94 | 43.98 | 584,227 | -0.02(-0.04%) |
May 09, 2016 | 44.06 | 44.06 | 43.93 | 44.00 | 621,849 | +0.00(+0.00%) |
May 06, 2016 | 44.03 | 44.04 | 43.92 | 44.00 | 738,935 | +0.04(+0.09%) |
May 05, 2016 | 43.91 | 43.97 | 43.85 | 43.95 | 916,720 | +0.07(+0.17%) |
May 04, 2016 | 43.91 | 43.91 | 43.84 | 43.88 | 1,042,278 | -0.01(-0.02%) |
May 03, 2016 | 43.91 | 43.94 | 43.84 | 43.89 | 783,521 | +0.10(+0.22%) |
May 02, 2016 | 43.76 | 43.82 | 43.71 | 43.79 | 728,345 | +0.05(+0.12%) |
Apr 29, 2016 | 43.68 | 43.76 | 43.61 | 43.74 | 1,196,655 | +0.06(+0.15%) |
Apr 28, 2016 | 43.76 | 43.81 | 43.67 | 43.68 | 2,821,398 | -0.01(-0.02%) |
Apr 27, 2016 | 43.64 | 43.72 | 43.59 | 43.68 | 633,475 | +0.05(+0.11%) |
Apr 26, 2016 | 43.72 | 43.72 | 43.63 | 43.64 | 978,702 | -0.05(-0.12%) |
Apr 25, 2016 | 43.68 | 43.70 | 43.64 | 43.69 | 587,087 | -0.04(-0.10%) |
Apr 22, 2016 | 43.82 | 43.82 | 43.72 | 43.73 | 2,191,219 | -0.05(-0.11%) |
Apr 21, 2016 | 43.78 | 43.81 | 43.76 | 43.78 | 575,662 | -0.14(-0.33%) |
Apr 20, 2016 | 43.94 | 43.97 | 43.90 | 43.93 | 722,766 | +0.03(+0.07%) |
Apr 19, 2016 | 43.90 | 43.90 | 43.85 | 43.89 | 720,795 | +0.02(+0.05%) |
Apr 18, 2016 | 43.87 | 43.92 | 43.85 | 43.87 | 626,136 | -0.06(-0.15%) |
Apr 15, 2016 | 43.89 | 43.93 | 43.89 | 43.93 | 728,874 | +0.05(+0.11%) |
Apr 14, 2016 | 43.87 | 43.91 | 43.84 | 43.89 | 760,440 | +0.01(+0.02%) |
Apr 13, 2016 | 43.85 | 43.89 | 43.81 | 43.88 | 537,048 | +0.05(+0.11%) |
Apr 12, 2016 | 43.89 | 43.89 | 43.80 | 43.83 | 575,105 | -0.06(-0.15%) |
Apr 11, 2016 | 43.93 | 43.93 | 43.86 | 43.89 | 500,090 | -0.02(-0.06%) |
Apr 08, 2016 | 43.93 | 43.96 | 43.91 | 43.92 | 900,641 | +0.01(+0.02%) |
Apr 07, 2016 | 43.89 | 43.93 | 43.86 | 43.91 | 1,710,233 | +0.02(+0.04%) |
Apr 06, 2016 | 43.88 | 43.93 | 43.84 | 43.89 | 1,238,621 | -0.03(-0.07%) |
Apr 05, 2016 | 43.94 | 43.96 | 43.89 | 43.93 | 1,095,690 | +0.10(+0.22%) |
Apr 04, 2016 | 43.88 | 43.94 | 43.40 | 43.83 | 1,042,162 | -0.01(-0.02%) |
Apr 01, 2016 | 43.92 | 43.94 | 43.80 | 43.84 | 2,712,454 | -0.02(-0.04%) |
Mar 31, 2016 | 43.84 | 43.91 | 43.81 | 43.86 | 972,044 | -0.03(-0.07%) |
Mar 30, 2016 | 43.87 | 43.90 | 43.83 | 43.89 | 765,552 | +0.01(+0.02%) |
Mar 29, 2016 | 43.84 | 43.89 | 43.79 | 43.88 | 663,978 | +0.16(+0.37%) |
Mar 28, 2016 | 43.73 | 43.79 | 43.70 | 43.72 | 696,663 | -0.07(-0.17%) |
Mar 24, 2016 | 43.81 | 43.79 | 43.79 | 43.79 | 645,679 | +0.05(+0.11%) |
Mar 23, 2016 | 43.74 | 43.78 | 43.68 | 43.74 | 564,055 | -0.01(-0.02%) |
Mar 22, 2016 | 43.74 | 43.78 | 43.70 | 43.75 | 918,965 | +0.05(+0.11%) |
Mar 21, 2016 | 43.74 | 43.80 | 43.69 | 43.70 | 688,061 | +0.00(+0.00%) |
Mar 18, 2016 | 43.67 | 43.76 | 43.67 | 43.70 | 504,716 | +0.09(+0.20%) |
Mar 17, 2016 | 43.62 | 43.66 | 43.60 | 43.62 | 787,224 | +0.09(+0.20%) |
Mar 16, 2016 | 43.48 | 43.59 | 43.44 | 43.53 | 762,504 | +0.10(+0.24%) |
Mar 15, 2016 | 43.46 | 43.49 | 43.38 | 43.42 | 781,772 | +0.00(+0.00%) |
Mar 14, 2016 | 43.44 | 43.48 | 43.38 | 43.42 | 1,211,866 | -0.02(-0.04%) |
Mar 11, 2016 | 43.38 | 43.45 | 43.36 | 43.44 | 1,152,917 | +0.14(+0.33%) |
Mar 10, 2016 | 43.49 | 43.52 | 43.26 | 43.29 | 1,129,241 | -0.15(-0.35%) |
Mar 09, 2016 | 43.54 | 43.54 | 43.43 | 43.45 | 826,979 | -0.11(-0.26%) |
Mar 08, 2016 | 43.51 | 43.58 | 43.50 | 43.56 | 722,729 | +0.11(+0.26%) |
Mar 07, 2016 | 43.45 | 43.46 | 43.40 | 43.45 | 570,256 | +0.02(+0.04%) |
Mar 04, 2016 | 43.44 | 43.46 | 43.39 | 43.43 | 1,737,974 | +0.02(+0.04%) |
Mar 03, 2016 | 43.38 | 43.46 | 43.34 | 43.41 | 518,439 | +0.02(+0.06%) |
Mar 02, 2016 | 43.43 | 43.44 | 43.35 | 43.39 | 720,055 | -0.13(-0.30%) |