Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 44.45 | 44.77 | 43.84 | 44.23 | 136,198 | -0.27(-0.61%) |
May 27, 2016 | 44.27 | 44.50 | 44.50 | 44.50 | 83,800 | +0.37(+0.84%) |
May 26, 2016 | 44.37 | 44.75 | 43.85 | 44.13 | 78,873 | -0.13(-0.29%) |
May 25, 2016 | 44.42 | 44.79 | 44.05 | 44.26 | 127,133 | +0.03(+0.07%) |
May 24, 2016 | 43.73 | 44.80 | 43.70 | 44.23 | 180,058 | +0.54(+1.24%) |
May 23, 2016 | 43.99 | 44.36 | 43.46 | 43.69 | 111,324 | -0.26(-0.59%) |
May 20, 2016 | 43.29 | 44.38 | 43.29 | 43.95 | 259,047 | +0.89(+2.07%) |
May 19, 2016 | 43.28 | 43.47 | 42.83 | 43.06 | 56,696 | -0.34(-0.78%) |
May 18, 2016 | 42.79 | 43.67 | 42.79 | 43.40 | 105,505 | +0.41(+0.95%) |
May 17, 2016 | 43.26 | 43.62 | 42.68 | 42.99 | 117,003 | -0.20(-0.46%) |
May 16, 2016 | 43.12 | 43.69 | 42.74 | 43.19 | 190,584 | +0.23(+0.54%) |
May 13, 2016 | 42.83 | 43.21 | 42.61 | 42.96 | 129,841 | +0.13(+0.30%) |
May 12, 2016 | 43.19 | 43.42 | 42.72 | 42.83 | 194,626 | -0.15(-0.35%) |
May 11, 2016 | 42.95 | 43.41 | 42.77 | 42.98 | 89,838 | -0.12(-0.28%) |
May 10, 2016 | 43.23 | 43.35 | 42.69 | 43.10 | 121,795 | +0.02(+0.05%) |
May 09, 2016 | 43.12 | 43.54 | 42.87 | 43.08 | 139,250 | +0.10(+0.23%) |
May 06, 2016 | 43.01 | 43.48 | 42.87 | 42.98 | 94,032 | +0.00(+0.00%) |
May 05, 2016 | 43.30 | 43.47 | 42.91 | 42.98 | 104,214 | +0.00(+0.00%) |
May 04, 2016 | 43.03 | 43.78 | 42.84 | 42.98 | 127,678 | -0.36(-0.83%) |
May 03, 2016 | 43.76 | 44.24 | 43.19 | 43.34 | 118,862 | -0.56(-1.28%) |
May 02, 2016 | 43.85 | 44.28 | 43.76 | 43.90 | 217,523 | +0.14(+0.32%) |
Apr 29, 2016 | 44.41 | 44.41 | 42.43 | 43.76 | 235,662 | +0.53(+1.23%) |
Apr 28, 2016 | 43.27 | 43.81 | 42.83 | 43.23 | 110,830 | -0.37(-0.85%) |
Apr 27, 2016 | 43.54 | 44.31 | 43.39 | 43.60 | 131,856 | -0.03(-0.07%) |
Apr 26, 2016 | 43.19 | 44.22 | 42.38 | 43.63 | 179,599 | +0.45(+1.04%) |
Apr 25, 2016 | 43.46 | 43.76 | 42.98 | 43.18 | 124,396 | -0.48(-1.10%) |
Apr 22, 2016 | 42.91 | 43.95 | 41.89 | 43.66 | 134,007 | +0.82(+1.91%) |
Apr 21, 2016 | 42.83 | 43.00 | 41.58 | 42.84 | 96,653 | +0.01(+0.02%) |
Apr 20, 2016 | 42.61 | 43.20 | 42.58 | 42.83 | 68,305 | +0.16(+0.37%) |
Apr 19, 2016 | 43.90 | 44.03 | 42.63 | 42.67 | 90,529 | -1.12(-2.56%) |
Apr 18, 2016 | 43.83 | 44.33 | 43.38 | 43.79 | 207,591 | -0.16(-0.36%) |
Apr 15, 2016 | 42.80 | 43.99 | 42.45 | 43.95 | 138,743 | +1.15(+2.69%) |
Apr 14, 2016 | 41.66 | 43.07 | 41.18 | 42.80 | 357,432 | +1.24(+2.98%) |
Apr 13, 2016 | 41.00 | 41.80 | 40.70 | 41.56 | 145,604 | +0.56(+1.37%) |
Apr 12, 2016 | 40.85 | 41.28 | 40.54 | 41.00 | 147,999 | +0.23(+0.56%) |
Apr 11, 2016 | 41.91 | 41.93 | 40.75 | 40.77 | 106,064 | -0.91(-2.18%) |
Apr 08, 2016 | 41.67 | 41.96 | 41.28 | 41.68 | 156,850 | +0.42(+1.02%) |
Apr 07, 2016 | 41.56 | 41.76 | 40.87 | 41.26 | 154,734 | -0.56(-1.34%) |
Apr 06, 2016 | 41.00 | 41.96 | 41.00 | 41.82 | 115,877 | +0.75(+1.83%) |
Apr 05, 2016 | 41.49 | 41.51 | 41.03 | 41.07 | 104,988 | -0.56(-1.35%) |
Apr 04, 2016 | 41.51 | 41.96 | 39.72 | 41.63 | 150,082 | -0.13(-0.31%) |
Apr 01, 2016 | 41.18 | 41.87 | 41.12 | 41.76 | 104,883 | +0.24(+0.58%) |
Mar 31, 2016 | 41.58 | 41.89 | 41.42 | 41.52 | 128,973 | -0.16(-0.38%) |
Mar 30, 2016 | 41.85 | 41.95 | 41.49 | 41.68 | 86,477 | -0.22(-0.53%) |
Mar 29, 2016 | 40.75 | 41.96 | 40.75 | 41.90 | 174,086 | +0.93(+2.27%) |
Mar 28, 2016 | 40.93 | 41.40 | 40.53 | 40.97 | 99,808 | +0.32(+0.79%) |
Mar 24, 2016 | 40.74 | 40.65 | 40.65 | 40.65 | 96,400 | -0.27(-0.66%) |
Mar 23, 2016 | 40.81 | 41.54 | 39.81 | 40.92 | 124,567 | -0.29(-0.70%) |
Mar 22, 2016 | 40.60 | 41.73 | 40.58 | 41.21 | 142,434 | +0.30(+0.73%) |
Mar 21, 2016 | 40.45 | 41.64 | 40.45 | 40.91 | 132,499 | +0.58(+1.44%) |
Mar 18, 2016 | 39.88 | 41.04 | 39.88 | 40.33 | 167,032 | +0.71(+1.79%) |
Mar 17, 2016 | 39.95 | 40.47 | 39.10 | 39.62 | 166,592 | -0.57(-1.42%) |
Mar 16, 2016 | 41.01 | 41.05 | 40.11 | 40.19 | 128,539 | -0.43(-1.06%) |
Mar 15, 2016 | 40.94 | 41.57 | 40.58 | 40.62 | 154,873 | -0.35(-0.85%) |
Mar 14, 2016 | 41.02 | 41.72 | 40.89 | 40.97 | 109,523 | -0.29(-0.70%) |
Mar 11, 2016 | 41.24 | 41.86 | 40.77 | 41.26 | 114,437 | +0.33(+0.81%) |
Mar 10, 2016 | 41.59 | 41.92 | 40.80 | 40.93 | 69,394 | -0.61(-1.47%) |
Mar 09, 2016 | 41.44 | 41.87 | 41.34 | 41.54 | 84,398 | +0.23(+0.56%) |
Mar 08, 2016 | 40.90 | 41.50 | 40.81 | 41.31 | 123,725 | +0.41(+1.00%) |
Mar 07, 2016 | 40.87 | 41.90 | 40.73 | 40.90 | 134,083 | -0.30(-0.73%) |
Mar 04, 2016 | 41.11 | 41.86 | 40.92 | 41.20 | 127,514 | -0.10(-0.24%) |
Mar 03, 2016 | 40.96 | 41.81 | 40.72 | 41.30 | 290,330 | +0.40(+0.98%) |
Mar 02, 2016 | 39.65 | 41.97 | 39.24 | 40.90 | 454,766 | +1.35(+3.41%) |