Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 45.21 | 45.40 | 45.12 | 45.22 | 15,398 | +0.09(+0.20%) |
May 27, 2016 | 45.04 | 45.13 | 45.13 | 45.13 | 9,200 | +0.26(+0.58%) |
May 26, 2016 | 45.20 | 45.20 | 44.83 | 44.87 | 5,754 | -0.46(-1.01%) |
May 25, 2016 | 45.20 | 45.50 | 45.16 | 45.33 | 15,066 | +0.19(+0.42%) |
May 24, 2016 | 44.73 | 45.16 | 44.73 | 45.14 | 7,314 | +0.88(+1.99%) |
May 23, 2016 | 44.22 | 44.59 | 44.13 | 44.26 | 7,274 | +0.04(+0.09%) |
May 20, 2016 | 44.11 | 44.36 | 43.99 | 44.22 | 24,659 | +0.58(+1.33%) |
May 19, 2016 | 44.02 | 44.06 | 43.22 | 43.64 | 7,866 | -0.40(-0.90%) |
May 18, 2016 | 44.01 | 44.24 | 43.81 | 44.04 | 9,593 | +0.37(+0.84%) |
May 17, 2016 | 44.10 | 44.32 | 43.56 | 43.67 | 7,200 | -0.54(-1.22%) |
May 16, 2016 | 43.79 | 44.26 | 43.71 | 44.21 | 11,386 | +0.76(+1.75%) |
May 13, 2016 | 43.51 | 43.70 | 43.34 | 43.45 | 7,603 | +0.23(+0.53%) |
May 12, 2016 | 43.94 | 43.94 | 42.92 | 43.22 | 8,367 | -0.71(-1.62%) |
May 11, 2016 | 44.44 | 44.46 | 43.93 | 43.93 | 16,056 | -0.47(-1.06%) |
May 10, 2016 | 44.63 | 44.63 | 44.19 | 44.40 | 2,545 | -0.04(-0.09%) |
May 09, 2016 | 44.02 | 44.70 | 44.00 | 44.44 | 5,124 | +0.71(+1.62%) |
May 06, 2016 | 43.84 | 43.84 | 43.33 | 43.73 | 8,713 | -0.10(-0.23%) |
May 05, 2016 | 43.67 | 43.96 | 43.67 | 43.83 | 7,203 | +0.35(+0.80%) |
May 04, 2016 | 43.70 | 43.70 | 43.38 | 43.48 | 14,271 | -0.45(-1.02%) |
May 03, 2016 | 43.81 | 44.21 | 43.74 | 43.93 | 38,207 | -0.73(-1.63%) |
May 02, 2016 | 44.48 | 44.71 | 44.22 | 44.66 | 18,829 | +0.40(+0.90%) |
Apr 29, 2016 | 44.50 | 44.50 | 43.98 | 44.26 | 7,352 | -0.56(-1.25%) |
Apr 28, 2016 | 45.12 | 45.44 | 44.63 | 44.82 | 5,103 | -0.51(-1.13%) |
Apr 27, 2016 | 45.31 | 45.48 | 45.08 | 45.33 | 12,048 | +0.12(+0.27%) |
Apr 26, 2016 | 45.08 | 45.31 | 44.84 | 45.21 | 27,086 | -0.21(-0.46%) |
Apr 25, 2016 | 45.62 | 45.62 | 45.27 | 45.42 | 6,971 | -0.14(-0.31%) |
Apr 22, 2016 | 45.30 | 45.56 | 45.09 | 45.56 | 8,806 | +0.28(+0.62%) |
Apr 21, 2016 | 45.03 | 45.40 | 44.91 | 45.28 | 10,658 | -0.33(-0.72%) |
Apr 20, 2016 | 45.46 | 45.78 | 45.24 | 45.61 | 8,732 | +0.35(+0.77%) |
Apr 19, 2016 | 45.78 | 45.78 | 45.11 | 45.26 | 10,256 | -0.26(-0.57%) |
Apr 18, 2016 | 45.15 | 45.57 | 44.94 | 45.52 | 7,543 | +0.20(+0.44%) |
Apr 15, 2016 | 45.10 | 45.37 | 44.90 | 45.32 | 5,173 | +0.02(+0.04%) |
Apr 14, 2016 | 45.35 | 45.37 | 45.05 | 45.30 | 8,650 | +0.10(+0.22%) |
Apr 13, 2016 | 44.76 | 45.30 | 44.74 | 45.20 | 9,843 | +0.68(+1.53%) |
Apr 12, 2016 | 44.20 | 44.55 | 43.91 | 44.52 | 12,495 | +0.38(+0.86%) |
Apr 11, 2016 | 44.65 | 44.65 | 44.03 | 44.14 | 8,721 | -0.22(-0.50%) |
Apr 08, 2016 | 44.95 | 44.95 | 44.16 | 44.36 | 5,399 | -0.19(-0.43%) |
Apr 07, 2016 | 44.99 | 45.10 | 44.29 | 44.55 | 15,650 | -0.54(-1.20%) |
Apr 06, 2016 | 44.17 | 45.12 | 44.17 | 45.09 | 23,430 | +1.25(+2.85%) |
Apr 05, 2016 | 44.17 | 44.17 | 43.71 | 43.84 | 14,705 | -0.39(-0.88%) |
Apr 04, 2016 | 44.00 | 44.60 | 44.00 | 44.23 | 29,963 | +0.29(+0.66%) |
Apr 01, 2016 | 43.03 | 44.00 | 43.03 | 43.94 | 9,330 | +0.64(+1.48%) |
Mar 31, 2016 | 43.02 | 43.82 | 42.90 | 43.30 | 19,507 | +0.34(+0.79%) |
Mar 30, 2016 | 43.37 | 43.85 | 42.88 | 42.96 | 12,073 | -0.14(-0.32%) |
Mar 29, 2016 | 41.48 | 43.14 | 41.22 | 43.10 | 9,774 | +1.47(+3.53%) |
Mar 28, 2016 | 41.98 | 41.98 | 41.32 | 41.63 | 6,011 | -0.13(-0.31%) |
Mar 24, 2016 | 40.96 | 41.76 | 41.76 | 41.76 | 12,100 | +0.24(+0.58%) |
Mar 23, 2016 | 42.68 | 42.68 | 41.47 | 41.52 | 15,694 | -1.09(-2.56%) |
Mar 22, 2016 | 41.58 | 42.77 | 41.58 | 42.61 | 15,783 | +0.89(+2.12%) |
Mar 21, 2016 | 41.16 | 41.94 | 41.16 | 41.72 | 21,374 | +0.44(+1.08%) |
Mar 18, 2016 | 40.69 | 41.40 | 40.08 | 41.28 | 25,632 | +0.81(+2.00%) |
Mar 17, 2016 | 40.81 | 40.81 | 39.54 | 40.47 | 40,055 | -0.44(-1.08%) |
Mar 16, 2016 | 40.93 | 41.37 | 40.45 | 40.91 | 32,156 | -0.17(-0.41%) |
Mar 15, 2016 | 42.01 | 42.01 | 40.96 | 41.08 | 10,869 | -1.50(-3.52%) |
Mar 14, 2016 | 42.17 | 42.78 | 41.98 | 42.58 | 17,332 | +0.33(+0.78%) |
Mar 11, 2016 | 41.46 | 42.28 | 41.31 | 42.25 | 9,038 | +1.26(+3.07%) |
Mar 10, 2016 | 41.77 | 42.15 | 40.71 | 40.99 | 34,727 | -0.54(-1.30%) |
Mar 09, 2016 | 41.48 | 41.57 | 41.13 | 41.53 | 10,889 | -0.06(-0.14%) |
Mar 08, 2016 | 42.71 | 42.71 | 41.54 | 41.59 | 9,493 | -1.26(-2.94%) |
Mar 07, 2016 | 42.01 | 43.05 | 41.73 | 42.85 | 15,497 | +0.76(+1.81%) |
Mar 04, 2016 | 42.13 | 42.54 | 41.78 | 42.09 | 12,083 | +0.09(+0.21%) |
Mar 03, 2016 | 42.21 | 42.24 | 41.68 | 42.00 | 45,200 | -0.47(-1.11%) |
Mar 02, 2016 | 41.88 | 42.47 | 41.82 | 42.47 | 15,816 | +0.58(+1.38%) |