Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 42.98 | 43.00 | 42.57 | 42.73 | 5,759 | +0.06(+0.15%) |
May 27, 2016 | 42.84 | 42.67 | 42.67 | 42.67 | 1,230 | -0.40(-0.93%) |
May 26, 2016 | 43.23 | 43.28 | 42.73 | 43.07 | 10,582 | +0.04(+0.10%) |
May 25, 2016 | 42.86 | 43.02 | 42.85 | 43.02 | 3,700 | +0.50(+1.18%) |
May 24, 2016 | 42.36 | 42.62 | 42.36 | 42.52 | 4,267 | -0.02(-0.05%) |
May 23, 2016 | 42.37 | 42.64 | 42.32 | 42.54 | 3,287 | -0.16(-0.37%) |
May 20, 2016 | 42.94 | 42.97 | 42.70 | 42.70 | 804 | +0.13(+0.31%) |
May 19, 2016 | 42.56 | 42.58 | 42.53 | 42.57 | 3,385 | -0.24(-0.56%) |
May 18, 2016 | 43.06 | 43.59 | 42.76 | 42.81 | 6,597 | -0.33(-0.77%) |
May 17, 2016 | 43.54 | 43.56 | 43.14 | 43.14 | 3,155 | -0.17(-0.39%) |
May 16, 2016 | 42.91 | 43.31 | 42.91 | 43.31 | 1,207 | +0.54(+1.25%) |
May 13, 2016 | 42.90 | 42.90 | 42.78 | 42.78 | 8,323 | -0.55(-1.28%) |
May 12, 2016 | 43.39 | 43.53 | 43.03 | 43.33 | 13,853 | +0.08(+0.19%) |
May 11, 2016 | 43.54 | 43.67 | 43.24 | 43.25 | 2,902 | +0.25(+0.57%) |
May 10, 2016 | 43.08 | 43.36 | 43.00 | 43.00 | 3,620 | +0.20(+0.47%) |
May 09, 2016 | 43.02 | 43.02 | 42.71 | 42.80 | 1,309 | +0.08(+0.18%) |
May 06, 2016 | 42.76 | 42.79 | 42.67 | 42.72 | 1,215 | -0.21(-0.50%) |
May 05, 2016 | 43.00 | 43.06 | 42.84 | 42.94 | 5,149 | -0.04(-0.09%) |
May 04, 2016 | 43.16 | 43.16 | 42.91 | 42.97 | 1,632 | -1.06(-2.41%) |
May 03, 2016 | 44.11 | 44.11 | 43.57 | 44.04 | 5,173 | -0.55(-1.24%) |
May 02, 2016 | 44.30 | 44.59 | 44.30 | 44.59 | 1,577 | +0.40(+0.91%) |
Apr 29, 2016 | 44.24 | 44.24 | 43.82 | 44.19 | 2,067 | +0.65(+1.50%) |
Apr 28, 2016 | 43.93 | 44.32 | 43.51 | 43.53 | 3,720 | +0.32(+0.74%) |
Apr 27, 2016 | 43.33 | 43.37 | 43.02 | 43.21 | 1,617 | -1.06(-2.39%) |
Apr 26, 2016 | 44.41 | 44.58 | 44.27 | 44.27 | 6,552 | -0.24(-0.53%) |
Apr 25, 2016 | 44.31 | 44.51 | 44.31 | 44.51 | 2,314 | +0.01(+0.01%) |
Apr 22, 2016 | 44.51 | 44.54 | 44.46 | 44.50 | 1,466 | -0.46(-1.03%) |
Apr 21, 2016 | 45.37 | 45.37 | 44.96 | 44.96 | 1,020 | -0.42(-0.94%) |
Apr 20, 2016 | 45.34 | 45.52 | 45.33 | 45.38 | 2,900 | +0.20(+0.44%) |
Apr 19, 2016 | 44.54 | 45.20 | 44.54 | 45.19 | 7,748 | +1.02(+2.30%) |
Apr 18, 2016 | 43.83 | 44.33 | 43.83 | 44.17 | 3,244 | +0.48(+1.09%) |
Apr 15, 2016 | 43.61 | 43.79 | 43.54 | 43.70 | 9,425 | +0.25(+0.58%) |
Apr 14, 2016 | 43.31 | 43.53 | 43.31 | 43.45 | 1,232 | +0.44(+1.02%) |
Apr 13, 2016 | 42.69 | 43.01 | 42.69 | 43.01 | 3,302 | +0.74(+1.74%) |
Apr 12, 2016 | 42.27 | 42.27 | 42.27 | 42.27 | 851 | +0.68(+1.65%) |
Apr 11, 2016 | 41.54 | 41.69 | 41.54 | 41.59 | 1,599 | +0.43(+1.04%) |
Apr 08, 2016 | 41.65 | 41.65 | 41.16 | 41.16 | 9,640 | +0.13(+0.33%) |
Apr 07, 2016 | 41.14 | 41.33 | 40.95 | 41.02 | 11,271 | -0.77(-1.84%) |
Apr 06, 2016 | 41.79 | 41.79 | 41.79 | 41.79 | 639 | +0.96(+2.34%) |
Apr 05, 2016 | 40.88 | 40.88 | 40.60 | 40.84 | 1,020 | -1.29(-3.05%) |
Apr 04, 2016 | 42.12 | 42.12 | 42.05 | 42.12 | 917 | +0.01(+0.03%) |
Apr 01, 2016 | 42.16 | 42.16 | 42.11 | 42.11 | 1,800 | -0.72(-1.68%) |
Mar 31, 2016 | 42.90 | 43.04 | 42.58 | 42.83 | 6,272 | +0.28(+0.65%) |
Mar 30, 2016 | 42.63 | 42.78 | 42.42 | 42.55 | 3,233 | +0.42(+1.00%) |
Mar 29, 2016 | 41.32 | 42.13 | 41.32 | 42.13 | 1,537 | -0.34(-0.80%) |
Mar 28, 2016 | 42.61 | 42.61 | 42.29 | 42.47 | 1,462 | +0.53(+1.26%) |
Mar 24, 2016 | 42.07 | 41.94 | 41.94 | 41.94 | 4,475 | -0.17(-0.40%) |
Mar 23, 2016 | 42.10 | 42.15 | 42.02 | 42.11 | 2,687 | -0.94(-2.18%) |
Mar 22, 2016 | 42.33 | 43.06 | 42.33 | 43.05 | 713 | +0.27(+0.64%) |
Mar 21, 2016 | 42.41 | 42.81 | 42.41 | 42.78 | 2,521 | -0.31(-0.71%) |
Mar 18, 2016 | 42.55 | 43.09 | 42.55 | 43.09 | 2,637 | -0.04(-0.10%) |
Mar 17, 2016 | 43.13 | 43.13 | 43.13 | 43.13 | 1,231 | +1.06(+2.53%) |
Mar 16, 2016 | 40.90 | 42.07 | 40.90 | 42.07 | 1,584 | +1.01(+2.46%) |
Mar 15, 2016 | 41.20 | 41.20 | 40.96 | 41.06 | 957 | -1.22(-2.89%) |
Mar 14, 2016 | 42.11 | 42.38 | 42.11 | 42.28 | 3,094 | -0.46(-1.07%) |
Mar 11, 2016 | 42.26 | 42.74 | 42.26 | 42.74 | 6,985 | +1.18(+2.84%) |
Mar 10, 2016 | 41.76 | 41.78 | 41.25 | 41.55 | 1,926 | -0.47(-1.11%) |
Mar 09, 2016 | 42.07 | 42.07 | 42.02 | 42.02 | 614 | +0.56(+1.35%) |
Mar 08, 2016 | 41.27 | 41.69 | 41.15 | 41.46 | 3,059 | -0.88(-2.08%) |
Mar 07, 2016 | 41.30 | 42.34 | 41.30 | 42.34 | 2,472 | +0.93(+2.25%) |
Mar 04, 2016 | 41.37 | 40.45 | 40.45 | 41.41 | 1,799 | +0.97(+2.39%) |
Mar 03, 2016 | 40.59 | 40.59 | 40.45 | 40.45 | 1,766 | +0.64(+1.60%) |
Mar 02, 2016 | 39.13 | 39.81 | 39.12 | 39.81 | 4,345 | +1.32(+3.43%) |