Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2016 | 45.89 | 45.89 | 45.89 | 0 | +0.25(+0.55%) | |
May 26, 2016 | 45.95 | 45.95 | 45.64 | 45.64 | 1,862 | +0.24(+0.53%) |
May 25, 2016 | 45.65 | 45.81 | 45.40 | 45.40 | 14,200 | +1.15(+2.60%) |
May 23, 2016 | 44.25 | 44.25 | 44.25 | 0 | -0.02(-0.05%) | |
May 20, 2016 | 44.54 | 44.54 | 44.27 | 44.27 | 693 | -0.13(-0.29%) |
May 19, 2016 | 44.10 | 44.40 | 44.10 | 44.40 | 1,212 | -0.94(-2.07%) |
May 13, 2016 | 45.34 | 45.34 | 45.34 | 0 | +0.05(+0.11%) | |
May 11, 2016 | 45.29 | 45.29 | 45.29 | 0 | -0.11(-0.24%) | |
May 10, 2016 | 45.75 | 45.75 | 45.40 | 45.40 | 2,109 | +0.39(+0.87%) |
May 09, 2016 | 45.00 | 45.01 | 45.00 | 45.01 | 412 | +0.37(+0.83%) |
May 05, 2016 | 44.64 | 44.64 | 44.64 | 0 | -0.03(-0.07%) | |
May 04, 2016 | 44.89 | 44.89 | 44.67 | 44.67 | 1,180 | +0.01(+0.02%) |
May 03, 2016 | 44.66 | 44.66 | 44.66 | 44.66 | 229 | +0.06(+0.13%) |
May 02, 2016 | 44.58 | 44.60 | 44.58 | 44.60 | 562 | -0.35(-0.78%) |
Apr 29, 2016 | 44.95 | 44.95 | 44.95 | 44.95 | 200 | -0.41(-0.90%) |
Apr 28, 2016 | 45.00 | 45.36 | 44.95 | 45.36 | 6,306 | +0.45(+1.00%) |
Apr 27, 2016 | 44.91 | 44.91 | 44.91 | 44.91 | 403 | -0.74(-1.62%) |
Apr 26, 2016 | 45.65 | 45.65 | 45.65 | 45.65 | 292 | -0.80(-1.72%) |
Apr 21, 2016 | 46.45 | 46.45 | 46.45 | 17 | -0.85(-1.80%) | |
Apr 20, 2016 | 47.30 | 47.30 | 47.30 | 47.30 | 351 | +0.75(+1.61%) |
Apr 18, 2016 | 46.55 | 46.55 | 46.55 | 0 | +0.55(+1.20%) | |
Apr 13, 2016 | 46.00 | 46.00 | 46.00 | 0 | -0.10(-0.22%) | |
Apr 12, 2016 | 46.10 | 46.10 | 46.10 | 46.10 | 340 | +0.31(+0.68%) |
Apr 11, 2016 | 45.79 | 45.79 | 45.79 | 45.79 | 8,008 | +0.44(+0.97%) |
Apr 08, 2016 | 45.35 | 45.35 | 45.35 | 45.35 | 356 | +0.05(+0.11%) |
Apr 07, 2016 | 45.45 | 45.45 | 45.30 | 45.30 | 695 | -0.10(-0.22%) |
Apr 06, 2016 | 45.67 | 45.67 | 45.40 | 45.40 | 2,013 | -0.14(-0.31%) |
Apr 05, 2016 | 44.80 | 45.54 | 44.80 | 45.54 | 1,690 | +0.39(+0.86%) |
Apr 04, 2016 | 45.15 | 45.15 | 45.15 | 45.15 | 1,958 | -0.20(-0.44%) |
Mar 31, 2016 | 45.35 | 45.35 | 45.35 | 4,731 | +0.24(+0.53%) | |
Mar 29, 2016 | 45.11 | 45.11 | 45.11 | 0 | +0.58(+1.31%) | |
Mar 28, 2016 | 44.64 | 44.64 | 44.45 | 44.53 | 1,000 | +0.43(+0.97%) |
Mar 24, 2016 | 44.10 | 44.10 | 44.10 | 0 | -0.18(-0.41%) | |
Mar 23, 2016 | 44.30 | 44.35 | 44.28 | 44.28 | 2,298 | +0.43(+0.98%) |
Mar 22, 2016 | 43.85 | 43.85 | 43.85 | 43.85 | 200 | -0.65(-1.47%) |
Mar 21, 2016 | 44.50 | 44.50 | 44.50 | 44.50 | 149 | -0.32(-0.71%) |
Mar 18, 2016 | 44.80 | 44.82 | 44.80 | 44.82 | 328 | +0.12(+0.27%) |
Mar 17, 2016 | 44.55 | 44.70 | 44.55 | 44.70 | 3,621 | +1.01(+2.31%) |
Mar 16, 2016 | 44.40 | 44.40 | 43.58 | 43.69 | 12,908 | -0.66(-1.49%) |
Mar 15, 2016 | 44.35 | 44.35 | 44.35 | 44.35 | 67,342 | -0.58(-1.29%) |
Mar 14, 2016 | 44.78 | 44.93 | 44.78 | 44.93 | 2,468 | +0.57(+1.28%) |
Mar 11, 2016 | 44.36 | 44.36 | 44.36 | 44.36 | 2,287 | +0.16(+0.37%) |
Mar 08, 2016 | 44.20 | 44.20 | 44.20 | 79 | +0.56(+1.29%) | |
Mar 07, 2016 | 43.63 | 43.63 | 43.63 | 43.63 | 1,038 | +0.76(+1.77%) |
Mar 03, 2016 | 42.87 | 42.87 | 42.87 | 8 | -0.13(-0.30%) |