Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 43.51 | 43.58 | 43.51 | 43.58 | 3,216 | +0.05(+0.12%) |
May 27, 2016 | 43.56 | 43.52 | 43.52 | 43.52 | 5,026 | +0.08(+0.18%) |
May 26, 2016 | 43.45 | 43.55 | 43.45 | 43.45 | 5,521 | -0.09(-0.20%) |
May 25, 2016 | 43.37 | 43.55 | 43.37 | 43.53 | 4,519 | +0.07(+0.16%) |
May 24, 2016 | 43.52 | 43.52 | 43.40 | 43.46 | 7,816 | -0.06(-0.13%) |
May 23, 2016 | 43.54 | 43.54 | 43.45 | 43.52 | 6,037 | +0.09(+0.21%) |
May 20, 2016 | 43.56 | 43.58 | 43.43 | 43.43 | 19,635 | -0.04(-0.09%) |
May 19, 2016 | 43.59 | 43.59 | 43.42 | 43.47 | 8,460 | +0.05(+0.11%) |
May 18, 2016 | 43.59 | 43.64 | 43.42 | 43.42 | 29,083 | -0.09(-0.20%) |
May 17, 2016 | 43.42 | 43.57 | 43.40 | 43.51 | 7,752 | +0.01(+0.02%) |
May 16, 2016 | 43.40 | 43.53 | 43.40 | 43.50 | 14,331 | -0.03(-0.07%) |
May 13, 2016 | 43.49 | 43.54 | 43.49 | 43.54 | 1,650 | +0.18(+0.41%) |
May 12, 2016 | 43.60 | 43.60 | 43.36 | 43.36 | 25,631 | -0.14(-0.32%) |
May 11, 2016 | 43.57 | 43.57 | 43.47 | 43.50 | 3,277 | +0.05(+0.12%) |
May 10, 2016 | 43.55 | 43.55 | 43.29 | 43.44 | 12,192 | -0.01(-0.03%) |
May 09, 2016 | 43.54 | 43.55 | 43.29 | 43.45 | 11,808 | +0.10(+0.22%) |
May 06, 2016 | 43.24 | 43.48 | 43.24 | 43.36 | 15,269 | +0.02(+0.04%) |
May 05, 2016 | 43.24 | 43.46 | 43.20 | 43.34 | 6,734 | +0.03(+0.07%) |
May 04, 2016 | 43.39 | 43.39 | 43.31 | 43.31 | 2,909 | -0.04(-0.08%) |
May 03, 2016 | 43.37 | 43.45 | 43.27 | 43.35 | 8,220 | +0.07(+0.17%) |
May 02, 2016 | 43.33 | 43.34 | 43.20 | 43.28 | 6,885 | +0.02(+0.06%) |
Apr 29, 2016 | 43.09 | 43.28 | 43.09 | 43.25 | 3,370 | +0.06(+0.15%) |
Apr 28, 2016 | 43.23 | 43.28 | 43.12 | 43.19 | 12,721 | -0.09(-0.21%) |
Apr 27, 2016 | 43.06 | 43.28 | 43.06 | 43.28 | 7,498 | +0.19(+0.43%) |
Apr 26, 2016 | 43.05 | 43.20 | 43.05 | 43.09 | 22,001 | -0.14(-0.33%) |
Apr 25, 2016 | 43.17 | 43.24 | 43.06 | 43.23 | 11,492 | +0.07(+0.17%) |
Apr 22, 2016 | 43.24 | 43.24 | 43.07 | 43.16 | 4,436 | +0.01(+0.02%) |
Apr 21, 2016 | 43.07 | 43.22 | 43.06 | 43.15 | 15,561 | -0.07(-0.16%) |
Apr 20, 2016 | 43.30 | 43.31 | 43.14 | 43.22 | 16,348 | +0.02(+0.04%) |
Apr 19, 2016 | 43.21 | 43.22 | 43.16 | 43.21 | 5,479 | +0.05(+0.11%) |
Apr 18, 2016 | 43.22 | 43.22 | 43.10 | 43.16 | 10,638 | -0.03(-0.08%) |
Apr 15, 2016 | 43.22 | 43.22 | 43.17 | 43.19 | 11,972 | +0.04(+0.09%) |
Apr 14, 2016 | 43.22 | 43.22 | 43.03 | 43.15 | 57,079 | -0.02(-0.06%) |
Apr 13, 2016 | 43.12 | 43.26 | 43.12 | 43.17 | 7,444 | -0.01(-0.02%) |
Apr 12, 2016 | 43.21 | 43.21 | 43.11 | 43.18 | 15,949 | -0.04(-0.09%) |
Apr 11, 2016 | 43.22 | 43.22 | 43.10 | 43.22 | 4,814 | +0.06(+0.14%) |
Apr 08, 2016 | 43.11 | 43.18 | 43.09 | 43.16 | 7,551 | +0.08(+0.18%) |
Apr 07, 2016 | 43.19 | 43.19 | 43.08 | 43.08 | 3,948 | +0.04(+0.09%) |
Apr 06, 2016 | 43.10 | 43.11 | 42.94 | 43.05 | 13,356 | -0.05(-0.12%) |
Apr 05, 2016 | 43.10 | 43.10 | 42.92 | 43.10 | 9,935 | +0.10(+0.23%) |
Apr 04, 2016 | 42.84 | 43.01 | 42.84 | 43.00 | 17,395 | +0.08(+0.18%) |
Apr 01, 2016 | 43.02 | 43.02 | 42.85 | 42.93 | 7,642 | -0.04(-0.08%) |
Mar 31, 2016 | 42.88 | 42.96 | 42.74 | 42.96 | 17,107 | +0.09(+0.21%) |
Mar 30, 2016 | 42.87 | 42.88 | 42.74 | 42.87 | 12,826 | +0.10(+0.23%) |
Mar 29, 2016 | 42.84 | 42.88 | 42.68 | 42.78 | 27,513 | +0.04(+0.09%) |
Mar 28, 2016 | 42.81 | 42.87 | 42.74 | 42.74 | 36,544 | +0.01(+0.02%) |
Mar 24, 2016 | 42.64 | 42.73 | 42.73 | 42.73 | 5,540 | -0.02(-0.04%) |
Mar 23, 2016 | 42.72 | 42.76 | 42.72 | 42.74 | 3,573 | +0.03(+0.07%) |
Mar 22, 2016 | 42.79 | 42.81 | 42.72 | 42.72 | 20,377 | +0.03(+0.07%) |
Mar 21, 2016 | 42.74 | 42.74 | 42.59 | 42.69 | 3,874 | -0.03(-0.07%) |
Mar 18, 2016 | 42.73 | 42.73 | 42.72 | 42.72 | 2,694 | +0.02(+0.06%) |
Mar 17, 2016 | 42.69 | 42.73 | 42.62 | 42.69 | 21,559 | +0.16(+0.38%) |
Mar 16, 2016 | 42.58 | 42.66 | 42.53 | 42.53 | 71,267 | -0.07(-0.17%) |
Mar 15, 2016 | 42.49 | 42.63 | 42.49 | 42.60 | 1,507 | +0.03(+0.06%) |
Mar 14, 2016 | 42.71 | 42.71 | 42.57 | 42.57 | 8,631 | -0.06(-0.15%) |
Mar 11, 2016 | 42.50 | 42.65 | 42.48 | 42.63 | 12,227 | +0.11(+0.27%) |
Mar 10, 2016 | 42.50 | 42.63 | 42.50 | 42.52 | 26,466 | -0.06(-0.15%) |
Mar 09, 2016 | 42.60 | 42.72 | 42.59 | 42.59 | 15,663 | -0.08(-0.19%) |
Mar 08, 2016 | 42.66 | 42.68 | 42.53 | 42.67 | 5,405 | +0.06(+0.13%) |
Mar 07, 2016 | 42.59 | 42.61 | 42.48 | 42.61 | 1,812 | +0.02(+0.06%) |
Mar 04, 2016 | 42.65 | 42.68 | 42.49 | 42.59 | 14,269 | -0.06(-0.15%) |
Mar 03, 2016 | 42.54 | 42.65 | 42.54 | 42.65 | 7,634 | +0.12(+0.28%) |
Mar 02, 2016 | 42.73 | 42.73 | 42.53 | 42.53 | 4,185 | -0.13(-0.30%) |