Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 44.57 | 45.10 | 44.40 | 44.51 | 452,691 | +0.82(+1.88%) |
May 27, 2016 | 43.79 | 43.69 | 43.69 | 43.69 | 195,692 | +0.59(+1.38%) |
May 26, 2016 | 43.44 | 43.44 | 42.94 | 43.10 | 163,520 | +0.03(+0.07%) |
May 25, 2016 | 42.54 | 43.27 | 42.42 | 43.07 | 292,308 | +0.87(+2.06%) |
May 24, 2016 | 42.36 | 42.50 | 41.90 | 42.20 | 208,988 | -0.06(-0.13%) |
May 23, 2016 | 42.26 | 42.60 | 42.14 | 42.26 | 194,966 | -0.01(-0.02%) |
May 20, 2016 | 42.33 | 42.59 | 42.03 | 42.26 | 194,194 | +0.10(+0.25%) |
May 19, 2016 | 42.12 | 42.45 | 41.76 | 42.16 | 284,667 | -0.49(-1.15%) |
May 18, 2016 | 42.26 | 42.88 | 42.26 | 42.65 | 399,761 | +0.25(+0.60%) |
May 17, 2016 | 42.25 | 42.59 | 42.05 | 42.40 | 380,014 | -0.08(-0.18%) |
May 16, 2016 | 42.02 | 42.48 | 41.92 | 42.47 | 565,909 | +1.73(+4.24%) |
May 13, 2016 | 40.56 | 41.38 | 40.44 | 40.75 | 451,183 | +0.29(+0.72%) |
May 12, 2016 | 41.39 | 41.66 | 39.80 | 40.45 | 1,171,232 | +0.26(+0.66%) |
May 11, 2016 | 40.60 | 41.09 | 40.16 | 40.19 | 704,158 | -0.90(-2.18%) |
May 10, 2016 | 40.95 | 41.30 | 40.78 | 41.08 | 731,471 | +0.87(+2.16%) |
May 09, 2016 | 39.86 | 40.69 | 39.86 | 40.22 | 517,227 | +0.67(+1.69%) |
May 06, 2016 | 40.41 | 40.43 | 39.26 | 39.55 | 1,002,668 | -1.21(-2.96%) |
May 05, 2016 | 41.10 | 41.16 | 40.62 | 40.75 | 474,541 | -0.20(-0.48%) |
May 04, 2016 | 41.80 | 41.80 | 40.86 | 40.95 | 263,260 | -1.25(-2.95%) |
May 03, 2016 | 42.18 | 42.62 | 41.82 | 42.20 | 664,955 | -0.17(-0.40%) |
May 02, 2016 | 42.59 | 42.60 | 42.20 | 42.37 | 173,442 | -0.67(-1.56%) |
Apr 29, 2016 | 43.79 | 43.83 | 42.77 | 43.04 | 424,971 | -0.72(-1.64%) |
Apr 28, 2016 | 43.77 | 44.18 | 43.57 | 43.76 | 184,523 | -0.41(-0.92%) |
Apr 27, 2016 | 43.99 | 44.51 | 43.88 | 44.16 | 310,448 | +0.32(+0.73%) |
Apr 26, 2016 | 44.20 | 44.20 | 43.67 | 43.84 | 262,220 | -0.30(-0.68%) |
Apr 25, 2016 | 44.33 | 44.50 | 44.05 | 44.14 | 298,753 | -0.64(-1.43%) |
Apr 22, 2016 | 44.31 | 45.05 | 44.31 | 44.78 | 216,742 | +0.41(+0.91%) |
Apr 21, 2016 | 44.34 | 44.77 | 44.20 | 44.38 | 307,559 | +0.37(+0.84%) |
Apr 20, 2016 | 44.34 | 44.81 | 43.94 | 44.01 | 388,118 | -0.59(-1.31%) |
Apr 19, 2016 | 44.26 | 44.93 | 44.26 | 44.60 | 305,577 | +0.61(+1.39%) |
Apr 18, 2016 | 43.72 | 44.13 | 43.44 | 43.98 | 276,336 | +0.26(+0.60%) |
Apr 15, 2016 | 43.70 | 43.81 | 43.03 | 43.72 | 439,459 | -0.04(-0.09%) |
Apr 14, 2016 | 43.25 | 43.95 | 43.20 | 43.76 | 371,585 | +0.56(+1.29%) |
Apr 13, 2016 | 43.71 | 43.81 | 42.75 | 43.20 | 658,718 | -0.32(-0.74%) |
Apr 12, 2016 | 43.48 | 43.60 | 43.22 | 43.52 | 215,874 | +0.70(+1.63%) |
Apr 11, 2016 | 43.33 | 43.33 | 42.49 | 42.82 | 197,840 | -0.41(-0.94%) |
Apr 08, 2016 | 43.32 | 43.40 | 43.11 | 43.23 | 111,707 | +0.03(+0.07%) |
Apr 07, 2016 | 42.91 | 43.23 | 42.58 | 43.20 | 350,997 | +0.35(+0.81%) |
Apr 06, 2016 | 42.59 | 43.25 | 42.45 | 42.85 | 448,843 | +0.07(+0.15%) |
Apr 05, 2016 | 42.47 | 43.10 | 42.42 | 42.78 | 301,031 | -0.01(-0.02%) |
Apr 04, 2016 | 42.94 | 43.45 | 42.72 | 42.79 | 237,830 | -0.23(-0.53%) |
Apr 01, 2016 | 42.08 | 43.23 | 42.08 | 43.02 | 334,163 | +0.37(+0.86%) |
Mar 31, 2016 | 42.99 | 43.17 | 42.59 | 42.65 | 299,432 | -0.27(-0.64%) |
Mar 30, 2016 | 42.64 | 43.12 | 42.40 | 42.93 | 444,671 | +0.99(+2.36%) |
Mar 29, 2016 | 41.69 | 42.09 | 41.27 | 41.93 | 330,602 | -0.40(-0.94%) |
Mar 28, 2016 | 42.82 | 42.86 | 42.26 | 42.33 | 261,765 | -0.23(-0.53%) |
Mar 24, 2016 | 42.44 | 42.56 | 42.56 | 42.56 | 209,572 | -0.02(-0.04%) |
Mar 23, 2016 | 43.18 | 43.18 | 42.04 | 42.58 | 327,752 | -0.73(-1.68%) |
Mar 22, 2016 | 43.03 | 43.43 | 42.78 | 43.30 | 370,988 | -1.53(-3.41%) |
Mar 21, 2016 | 44.67 | 45.13 | 44.64 | 44.83 | 165,172 | +0.36(+0.81%) |
Mar 18, 2016 | 44.56 | 44.56 | 43.75 | 44.47 | 454,571 | +0.59(+1.33%) |
Mar 17, 2016 | 44.10 | 44.10 | 43.35 | 43.89 | 229,692 | -0.22(-0.49%) |
Mar 16, 2016 | 43.94 | 44.27 | 43.48 | 44.11 | 204,745 | +0.76(+1.74%) |
Mar 15, 2016 | 43.98 | 44.06 | 43.20 | 43.35 | 186,183 | -1.92(-4.23%) |
Mar 14, 2016 | 45.23 | 45.53 | 45.14 | 45.27 | 152,034 | +0.32(+0.71%) |
Mar 11, 2016 | 45.29 | 45.36 | 44.71 | 44.95 | 258,967 | +0.11(+0.25%) |
Mar 10, 2016 | 44.94 | 45.57 | 44.42 | 44.83 | 331,100 | -0.25(-0.57%) |
Mar 09, 2016 | 45.12 | 45.33 | 44.68 | 45.09 | 326,662 | +0.39(+0.87%) |
Mar 08, 2016 | 45.33 | 45.59 | 44.62 | 44.70 | 393,055 | -0.92(-2.01%) |
Mar 07, 2016 | 45.81 | 45.81 | 45.48 | 45.62 | 233,805 | -0.50(-1.08%) |
Mar 04, 2016 | 45.13 | 46.63 | 45.08 | 46.12 | 518,469 | +1.20(+2.67%) |
Mar 03, 2016 | 44.15 | 45.17 | 44.03 | 44.92 | 834,221 | +2.37(+5.57%) |
Mar 02, 2016 | 42.04 | 42.59 | 41.96 | 42.55 | 386,251 | +0.41(+0.96%) |