Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 43.63 | 43.69 | 43.63 | 43.69 | 3,207 | +0.05(+0.12%) |
May 27, 2016 | 43.68 | 43.64 | 43.64 | 43.64 | 5,013 | +0.08(+0.18%) |
May 26, 2016 | 43.56 | 43.67 | 43.56 | 43.56 | 5,506 | -0.09(-0.20%) |
May 25, 2016 | 43.49 | 43.67 | 43.49 | 43.65 | 4,507 | +0.07(+0.16%) |
May 24, 2016 | 43.64 | 43.64 | 43.52 | 43.58 | 7,795 | -0.06(-0.13%) |
May 23, 2016 | 43.65 | 43.65 | 43.57 | 43.64 | 6,021 | +0.09(+0.21%) |
May 20, 2016 | 43.68 | 43.69 | 43.55 | 43.55 | 19,583 | -0.04(-0.09%) |
May 19, 2016 | 43.71 | 43.71 | 43.54 | 43.59 | 8,437 | +0.05(+0.11%) |
May 18, 2016 | 43.70 | 43.76 | 43.54 | 43.54 | 29,006 | -0.09(-0.20%) |
May 17, 2016 | 43.54 | 43.68 | 43.51 | 43.63 | 7,732 | +0.01(+0.02%) |
May 16, 2016 | 43.51 | 43.64 | 43.51 | 43.62 | 14,293 | -0.03(-0.07%) |
May 13, 2016 | 43.61 | 43.65 | 43.61 | 43.65 | 1,645 | +0.18(+0.41%) |
May 12, 2016 | 43.72 | 43.72 | 43.47 | 43.47 | 25,563 | -0.14(-0.32%) |
May 11, 2016 | 43.68 | 43.69 | 43.58 | 43.61 | 3,269 | +0.05(+0.12%) |
May 10, 2016 | 43.67 | 43.67 | 43.40 | 43.56 | 12,160 | -0.01(-0.03%) |
May 09, 2016 | 43.65 | 43.66 | 43.41 | 43.57 | 11,776 | +0.10(+0.22%) |
May 06, 2016 | 43.35 | 43.60 | 43.35 | 43.47 | 15,228 | +0.02(+0.04%) |
May 05, 2016 | 43.35 | 43.57 | 43.32 | 43.46 | 6,716 | +0.03(+0.07%) |
May 04, 2016 | 43.50 | 43.50 | 43.42 | 43.43 | 2,901 | -0.04(-0.08%) |
May 03, 2016 | 43.48 | 43.56 | 43.38 | 43.46 | 8,198 | +0.07(+0.17%) |
May 02, 2016 | 43.44 | 43.46 | 43.32 | 43.39 | 6,866 | +0.02(+0.06%) |
Apr 29, 2016 | 43.20 | 43.40 | 43.20 | 43.37 | 3,361 | +0.07(+0.15%) |
Apr 28, 2016 | 43.35 | 43.40 | 43.24 | 43.30 | 12,687 | -0.09(-0.21%) |
Apr 27, 2016 | 43.18 | 43.39 | 43.18 | 43.39 | 7,478 | +0.19(+0.43%) |
Apr 26, 2016 | 43.16 | 43.32 | 43.16 | 43.20 | 21,943 | -0.15(-0.33%) |
Apr 25, 2016 | 43.28 | 43.35 | 43.17 | 43.35 | 11,462 | +0.07(+0.17%) |
Apr 22, 2016 | 43.36 | 43.36 | 43.19 | 43.28 | 4,424 | +0.01(+0.02%) |
Apr 21, 2016 | 43.19 | 43.34 | 43.17 | 43.27 | 15,520 | -0.07(-0.16%) |
Apr 20, 2016 | 43.41 | 43.43 | 43.26 | 43.34 | 16,305 | +0.02(+0.04%) |
Apr 19, 2016 | 43.32 | 43.33 | 43.28 | 43.32 | 5,464 | +0.05(+0.11%) |
Apr 18, 2016 | 43.34 | 43.34 | 43.22 | 43.27 | 10,610 | -0.03(-0.08%) |
Apr 15, 2016 | 43.33 | 43.33 | 43.28 | 43.31 | 11,941 | +0.04(+0.09%) |
Apr 14, 2016 | 43.34 | 43.34 | 43.14 | 43.26 | 56,928 | -0.02(-0.06%) |
Apr 13, 2016 | 43.23 | 43.37 | 43.23 | 43.29 | 7,424 | -0.01(-0.02%) |
Apr 12, 2016 | 43.32 | 43.32 | 43.23 | 43.30 | 15,907 | -0.04(-0.09%) |
Apr 11, 2016 | 43.33 | 43.34 | 43.22 | 43.34 | 4,801 | +0.06(+0.14%) |
Apr 08, 2016 | 43.22 | 43.30 | 43.21 | 43.28 | 7,531 | +0.08(+0.18%) |
Apr 07, 2016 | 43.31 | 43.31 | 43.20 | 43.20 | 3,938 | +0.04(+0.08%) |
Apr 06, 2016 | 43.22 | 43.23 | 43.05 | 43.16 | 13,321 | -0.05(-0.12%) |
Apr 05, 2016 | 43.22 | 43.22 | 43.03 | 43.22 | 9,908 | +0.10(+0.23%) |
Apr 04, 2016 | 42.96 | 43.13 | 42.96 | 43.12 | 17,349 | +0.08(+0.18%) |
Apr 01, 2016 | 43.13 | 43.13 | 42.96 | 43.04 | 7,622 | -0.04(-0.08%) |
Mar 31, 2016 | 43.00 | 43.08 | 42.86 | 43.08 | 17,062 | +0.09(+0.21%) |
Mar 30, 2016 | 42.98 | 43.00 | 42.85 | 42.99 | 12,792 | +0.10(+0.23%) |
Mar 29, 2016 | 42.96 | 43.00 | 42.79 | 42.89 | 27,441 | +0.04(+0.09%) |
Mar 28, 2016 | 42.92 | 42.98 | 42.85 | 42.85 | 36,447 | +0.01(+0.02%) |
Mar 24, 2016 | 42.75 | 42.84 | 42.84 | 42.84 | 5,526 | -0.02(-0.04%) |
Mar 23, 2016 | 42.83 | 42.87 | 42.83 | 42.86 | 3,563 | +0.03(+0.07%) |
Mar 22, 2016 | 42.90 | 42.92 | 42.83 | 42.83 | 20,323 | +0.03(+0.07%) |
Mar 21, 2016 | 42.85 | 42.85 | 42.70 | 42.80 | 3,864 | -0.03(-0.07%) |
Mar 18, 2016 | 42.85 | 42.85 | 42.83 | 42.83 | 2,687 | +0.02(+0.06%) |
Mar 17, 2016 | 42.80 | 42.84 | 42.73 | 42.80 | 21,502 | +0.16(+0.38%) |
Mar 16, 2016 | 42.69 | 42.77 | 42.64 | 42.64 | 71,079 | -0.07(-0.17%) |
Mar 15, 2016 | 42.60 | 42.74 | 42.60 | 42.71 | 1,503 | +0.03(+0.06%) |
Mar 14, 2016 | 42.82 | 42.82 | 42.69 | 42.69 | 8,608 | -0.06(-0.15%) |
Mar 11, 2016 | 42.61 | 42.76 | 42.59 | 42.75 | 12,195 | +0.11(+0.27%) |
Mar 10, 2016 | 42.61 | 42.74 | 42.61 | 42.63 | 26,396 | -0.06(-0.15%) |
Mar 09, 2016 | 42.72 | 42.84 | 42.70 | 42.70 | 15,622 | -0.08(-0.19%) |
Mar 08, 2016 | 42.77 | 42.79 | 42.64 | 42.78 | 5,391 | +0.06(+0.13%) |
Mar 07, 2016 | 42.70 | 42.72 | 42.59 | 42.72 | 1,807 | +0.02(+0.06%) |
Mar 04, 2016 | 42.76 | 42.79 | 42.60 | 42.70 | 14,231 | -0.07(-0.15%) |
Mar 03, 2016 | 42.65 | 42.76 | 42.65 | 42.76 | 7,614 | +0.12(+0.28%) |
Mar 02, 2016 | 42.85 | 42.85 | 42.65 | 42.65 | 4,174 | -0.13(-0.30%) |