Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 45.55 | 45.91 | 45.20 | 45.64 | 413,285 | +0.31(+0.67%) |
May 27, 2016 | 44.89 | 45.33 | 45.33 | 45.33 | 361,195 | +0.37(+0.83%) |
May 26, 2016 | 45.04 | 45.27 | 44.75 | 44.96 | 265,960 | -0.11(-0.25%) |
May 25, 2016 | 44.93 | 45.32 | 44.67 | 45.08 | 347,573 | +0.26(+0.57%) |
May 24, 2016 | 44.76 | 44.93 | 44.28 | 44.82 | 413,582 | +0.42(+0.95%) |
May 23, 2016 | 44.55 | 44.81 | 44.22 | 44.40 | 354,258 | -0.12(-0.28%) |
May 20, 2016 | 44.45 | 44.88 | 44.13 | 44.52 | 347,479 | +0.20(+0.45%) |
May 19, 2016 | 44.57 | 44.89 | 44.09 | 44.32 | 166,014 | -0.50(-1.11%) |
May 18, 2016 | 44.14 | 44.98 | 43.77 | 44.82 | 338,378 | +0.63(+1.42%) |
May 17, 2016 | 45.13 | 45.24 | 44.01 | 44.19 | 263,971 | -1.04(-2.30%) |
May 16, 2016 | 45.12 | 45.45 | 44.64 | 45.23 | 257,041 | +0.23(+0.51%) |
May 13, 2016 | 45.05 | 45.29 | 44.83 | 45.00 | 161,283 | -0.13(-0.30%) |
May 12, 2016 | 45.17 | 45.42 | 44.76 | 45.13 | 181,353 | +0.10(+0.21%) |
May 11, 2016 | 45.06 | 45.42 | 44.94 | 45.04 | 336,815 | -0.03(-0.06%) |
May 10, 2016 | 44.64 | 45.10 | 44.40 | 45.07 | 144,384 | +0.63(+1.42%) |
May 09, 2016 | 44.58 | 44.71 | 44.33 | 44.44 | 140,500 | -0.05(-0.11%) |
May 06, 2016 | 44.25 | 44.66 | 44.16 | 44.48 | 203,092 | -0.05(-0.11%) |
May 05, 2016 | 44.49 | 44.64 | 44.06 | 44.53 | 360,410 | +0.28(+0.63%) |
May 04, 2016 | 44.10 | 44.50 | 43.72 | 44.26 | 271,771 | -0.20(-0.45%) |
May 03, 2016 | 44.37 | 44.56 | 43.97 | 44.45 | 215,730 | -0.24(-0.53%) |
May 02, 2016 | 44.26 | 44.79 | 43.87 | 44.69 | 323,291 | +0.69(+1.58%) |
Apr 29, 2016 | 44.14 | 44.26 | 43.73 | 44.00 | 311,069 | -0.11(-0.26%) |
Apr 28, 2016 | 44.08 | 44.48 | 43.89 | 44.11 | 205,246 | -0.25(-0.56%) |
Apr 27, 2016 | 44.65 | 44.88 | 44.29 | 44.36 | 252,515 | -0.36(-0.81%) |
Apr 26, 2016 | 44.63 | 44.85 | 44.26 | 44.72 | 272,460 | +0.07(+0.15%) |
Apr 25, 2016 | 44.27 | 44.66 | 43.85 | 44.65 | 323,768 | +0.27(+0.60%) |
Apr 22, 2016 | 44.51 | 44.77 | 43.79 | 44.39 | 423,796 | -0.22(-0.49%) |
Apr 21, 2016 | 45.28 | 45.63 | 44.54 | 44.61 | 271,083 | -0.79(-1.74%) |
Apr 20, 2016 | 45.23 | 45.60 | 44.99 | 45.39 | 175,525 | +0.12(+0.27%) |
Apr 19, 2016 | 45.17 | 45.56 | 45.13 | 45.27 | 168,964 | +0.15(+0.34%) |
Apr 18, 2016 | 44.59 | 45.19 | 44.38 | 45.12 | 186,510 | +0.23(+0.51%) |
Apr 15, 2016 | 44.72 | 44.97 | 44.54 | 44.89 | 255,572 | +0.23(+0.51%) |
Apr 14, 2016 | 44.64 | 44.83 | 44.30 | 44.66 | 294,050 | +0.06(+0.13%) |
Apr 13, 2016 | 44.41 | 44.61 | 43.94 | 44.61 | 304,626 | +0.57(+1.29%) |
Apr 12, 2016 | 43.35 | 44.09 | 43.03 | 44.04 | 475,790 | +0.71(+1.64%) |
Apr 11, 2016 | 43.57 | 43.70 | 43.14 | 43.33 | 333,706 | -0.10(-0.24%) |
Apr 08, 2016 | 43.67 | 43.67 | 43.17 | 43.43 | 524,407 | +0.00(+0.00%) |
Apr 07, 2016 | 43.95 | 44.17 | 43.22 | 43.43 | 412,747 | -0.86(-1.95%) |
Apr 06, 2016 | 44.51 | 44.69 | 44.01 | 44.29 | 169,344 | -0.21(-0.47%) |
Apr 05, 2016 | 44.85 | 45.00 | 44.44 | 44.50 | 274,591 | -0.59(-1.31%) |
Apr 04, 2016 | 45.72 | 45.76 | 45.01 | 45.09 | 194,333 | -0.56(-1.23%) |
Apr 01, 2016 | 45.14 | 45.78 | 44.83 | 45.65 | 697,186 | +0.37(+0.82%) |
Mar 31, 2016 | 45.57 | 45.74 | 45.23 | 45.28 | 325,239 | -0.37(-0.81%) |
Mar 30, 2016 | 45.58 | 45.87 | 45.24 | 45.65 | 299,977 | +0.15(+0.33%) |
Mar 29, 2016 | 45.27 | 45.56 | 45.19 | 45.50 | 627,588 | +0.23(+0.50%) |
Mar 28, 2016 | 44.36 | 45.31 | 44.36 | 45.27 | 241,669 | +0.95(+2.14%) |
Mar 24, 2016 | 45.12 | 44.32 | 44.32 | 44.32 | 441,388 | -1.10(-2.42%) |
Mar 23, 2016 | 45.14 | 45.54 | 44.94 | 45.42 | 398,576 | +0.28(+0.63%) |
Mar 22, 2016 | 44.67 | 45.41 | 44.49 | 45.14 | 202,661 | +0.19(+0.42%) |
Mar 21, 2016 | 44.57 | 45.05 | 44.39 | 44.95 | 231,880 | +0.40(+0.89%) |
Mar 18, 2016 | 44.06 | 44.80 | 44.06 | 44.55 | 520,887 | +0.34(+0.77%) |
Mar 17, 2016 | 43.82 | 44.31 | 43.78 | 44.21 | 137,469 | +0.39(+0.89%) |
Mar 16, 2016 | 43.37 | 43.95 | 43.02 | 43.82 | 277,078 | +0.43(+0.98%) |
Mar 15, 2016 | 43.47 | 43.70 | 42.97 | 43.39 | 224,027 | -0.32(-0.74%) |
Mar 14, 2016 | 43.85 | 43.90 | 42.66 | 43.71 | 240,510 | -0.04(-0.09%) |
Mar 11, 2016 | 43.49 | 43.81 | 43.21 | 43.75 | 125,519 | +0.70(+1.63%) |
Mar 10, 2016 | 43.41 | 43.42 | 42.67 | 43.05 | 155,346 | -0.26(-0.59%) |
Mar 09, 2016 | 43.18 | 43.44 | 43.10 | 43.31 | 279,312 | +0.31(+0.73%) |
Mar 08, 2016 | 43.14 | 43.52 | 42.85 | 42.99 | 313,943 | -0.42(-0.96%) |
Mar 07, 2016 | 43.59 | 43.67 | 43.23 | 43.41 | 271,786 | -0.42(-0.95%) |
Mar 04, 2016 | 43.39 | 43.92 | 43.14 | 43.83 | 235,545 | +0.46(+1.05%) |
Mar 03, 2016 | 43.42 | 43.60 | 43.26 | 43.37 | 352,939 | -0.05(-0.11%) |
Mar 02, 2016 | 43.33 | 43.51 | 43.04 | 43.42 | 219,808 | -0.01(-0.02%) |