Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 45.97 | 45.97 | 45.38 | 45.90 | 135,040 | +0.07(+0.15%) |
May 27, 2016 | 45.50 | 45.83 | 45.83 | 45.83 | 107,110 | +0.59(+1.31%) |
May 26, 2016 | 45.05 | 45.37 | 44.69 | 45.24 | 137,095 | +0.59(+1.33%) |
May 25, 2016 | 44.59 | 44.95 | 44.39 | 44.64 | 87,761 | +0.16(+0.36%) |
May 24, 2016 | 43.06 | 44.49 | 43.06 | 44.49 | 151,861 | +1.73(+4.05%) |
May 23, 2016 | 43.18 | 43.33 | 42.71 | 42.75 | 73,785 | -0.47(-1.08%) |
May 20, 2016 | 42.77 | 43.38 | 42.77 | 43.22 | 114,209 | +0.73(+1.71%) |
May 19, 2016 | 42.80 | 43.25 | 42.37 | 42.50 | 75,852 | -0.49(-1.13%) |
May 18, 2016 | 42.46 | 43.37 | 42.25 | 42.98 | 104,680 | +0.35(+0.82%) |
May 17, 2016 | 43.56 | 43.68 | 42.37 | 42.63 | 115,884 | -1.09(-2.49%) |
May 16, 2016 | 43.44 | 44.08 | 43.37 | 43.72 | 67,247 | +0.31(+0.71%) |
May 13, 2016 | 43.75 | 43.94 | 43.15 | 43.41 | 78,658 | -0.46(-1.05%) |
May 12, 2016 | 43.86 | 44.19 | 43.47 | 43.87 | 78,297 | +0.06(+0.13%) |
May 11, 2016 | 44.00 | 44.50 | 43.78 | 43.81 | 78,132 | -0.50(-1.13%) |
May 10, 2016 | 44.09 | 44.45 | 43.78 | 44.31 | 69,162 | +0.48(+1.09%) |
May 09, 2016 | 43.67 | 44.27 | 43.58 | 43.83 | 76,707 | +0.05(+0.11%) |
May 06, 2016 | 43.07 | 43.80 | 42.83 | 43.78 | 194,128 | +0.60(+1.39%) |
May 05, 2016 | 43.92 | 43.92 | 43.18 | 43.18 | 116,298 | -0.56(-1.28%) |
May 04, 2016 | 43.57 | 43.94 | 43.38 | 43.74 | 115,601 | +0.08(+0.19%) |
May 03, 2016 | 43.57 | 44.01 | 43.30 | 43.66 | 136,596 | -0.32(-0.72%) |
May 02, 2016 | 44.08 | 44.31 | 42.91 | 43.98 | 138,029 | -0.06(-0.13%) |
Apr 29, 2016 | 43.95 | 44.51 | 41.82 | 44.03 | 170,113 | +2.07(+4.94%) |
Apr 28, 2016 | 42.88 | 43.20 | 41.83 | 41.96 | 112,467 | -0.90(-2.09%) |
Apr 27, 2016 | 43.36 | 43.45 | 42.46 | 42.85 | 152,636 | -0.61(-1.40%) |
Apr 26, 2016 | 43.39 | 43.96 | 42.96 | 43.46 | 134,333 | +0.28(+0.66%) |
Apr 25, 2016 | 43.12 | 43.31 | 42.19 | 43.18 | 140,414 | +0.03(+0.08%) |
Apr 22, 2016 | 42.88 | 43.26 | 42.64 | 43.15 | 119,291 | +0.33(+0.76%) |
Apr 21, 2016 | 42.76 | 43.06 | 42.54 | 42.82 | 91,811 | -0.05(-0.12%) |
Apr 20, 2016 | 42.95 | 43.18 | 42.52 | 42.87 | 72,419 | -0.15(-0.35%) |
Apr 19, 2016 | 42.94 | 43.10 | 42.33 | 43.02 | 82,994 | +0.28(+0.64%) |
Apr 18, 2016 | 42.35 | 42.76 | 42.22 | 42.75 | 88,405 | +0.29(+0.69%) |
Apr 15, 2016 | 42.28 | 42.66 | 42.28 | 42.45 | 114,110 | -0.06(-0.14%) |
Apr 14, 2016 | 42.97 | 43.17 | 42.45 | 42.51 | 100,878 | -0.57(-1.32%) |
Apr 13, 2016 | 41.93 | 43.08 | 41.83 | 43.08 | 169,230 | +1.53(+3.67%) |
Apr 12, 2016 | 41.60 | 42.04 | 41.30 | 41.55 | 149,894 | -0.04(-0.10%) |
Apr 11, 2016 | 41.83 | 42.24 | 41.42 | 41.60 | 76,629 | -0.12(-0.28%) |
Apr 08, 2016 | 41.90 | 42.12 | 41.48 | 41.71 | 70,545 | +0.03(+0.08%) |
Apr 07, 2016 | 41.64 | 41.81 | 41.18 | 41.68 | 138,814 | -0.30(-0.72%) |
Apr 06, 2016 | 42.11 | 42.28 | 41.66 | 41.98 | 125,250 | -0.18(-0.44%) |
Apr 05, 2016 | 42.45 | 42.68 | 42.04 | 42.16 | 133,665 | -0.58(-1.37%) |
Apr 04, 2016 | 43.57 | 43.57 | 42.66 | 42.75 | 123,545 | -0.82(-1.88%) |
Apr 01, 2016 | 42.66 | 43.58 | 42.46 | 43.56 | 147,443 | +0.63(+1.48%) |
Mar 31, 2016 | 42.72 | 43.21 | 42.01 | 42.93 | 121,927 | +0.15(+0.35%) |
Mar 30, 2016 | 42.51 | 43.15 | 42.09 | 42.78 | 113,200 | +0.30(+0.71%) |
Mar 29, 2016 | 41.09 | 42.76 | 40.91 | 42.48 | 199,269 | +1.40(+3.41%) |
Mar 28, 2016 | 41.12 | 41.26 | 40.74 | 41.08 | 95,769 | +0.15(+0.37%) |
Mar 24, 2016 | 41.14 | 40.93 | 40.93 | 40.93 | 164,973 | -0.46(-1.11%) |
Mar 23, 2016 | 41.72 | 41.92 | 41.36 | 41.39 | 167,663 | -0.42(-1.00%) |
Mar 22, 2016 | 41.31 | 41.96 | 40.84 | 41.80 | 82,777 | +0.20(+0.48%) |
Mar 21, 2016 | 41.59 | 41.84 | 41.38 | 41.60 | 98,876 | -0.06(-0.14%) |
Mar 18, 2016 | 41.70 | 42.22 | 41.52 | 41.66 | 513,705 | +0.18(+0.44%) |
Mar 17, 2016 | 40.65 | 41.62 | 40.24 | 41.48 | 143,737 | +0.87(+2.14%) |
Mar 16, 2016 | 40.26 | 41.03 | 40.26 | 40.61 | 98,714 | +0.25(+0.62%) |
Mar 15, 2016 | 39.79 | 40.58 | 39.62 | 40.36 | 108,243 | -0.08(-0.19%) |
Mar 14, 2016 | 40.93 | 40.93 | 40.39 | 40.44 | 86,290 | -0.54(-1.32%) |
Mar 11, 2016 | 41.16 | 41.46 | 40.58 | 40.98 | 139,362 | +0.13(+0.31%) |
Mar 10, 2016 | 40.93 | 41.07 | 40.64 | 40.85 | 117,894 | -0.04(-0.10%) |
Mar 09, 2016 | 40.60 | 40.99 | 40.41 | 40.89 | 102,506 | +0.46(+1.13%) |
Mar 08, 2016 | 41.13 | 41.24 | 40.36 | 40.44 | 186,395 | -1.18(-2.85%) |
Mar 07, 2016 | 41.14 | 41.65 | 40.99 | 41.62 | 170,102 | +0.38(+0.91%) |
Mar 04, 2016 | 41.09 | 41.45 | 40.81 | 41.24 | 101,106 | +0.20(+0.49%) |
Mar 03, 2016 | 40.25 | 41.27 | 40.04 | 41.04 | 135,450 | +0.74(+1.84%) |
Mar 02, 2016 | 40.13 | 40.69 | 40.13 | 40.30 | 148,604 | +0.02(+0.04%) |