Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 53.26 | 53.35 | 53.26 | 53.27 | 672 | -0.00(-0.01%) |
Apr 28, 2016 | 53.68 | 53.68 | 53.28 | 53.28 | 1,859 | -0.34(-0.63%) |
Apr 27, 2016 | 53.40 | 53.62 | 53.40 | 53.62 | 1,780 | +0.28(+0.53%) |
Apr 26, 2016 | 53.29 | 53.41 | 53.26 | 53.33 | 223,300 | +0.10(+0.18%) |
Apr 25, 2016 | 53.24 | 53.24 | 53.23 | 53.23 | 1,667 | -0.20(-0.37%) |
Apr 22, 2016 | 53.43 | 53.43 | 53.43 | 53.43 | 636 | +0.19(+0.36%) |
Apr 21, 2016 | 53.34 | 53.34 | 53.24 | 53.24 | 967 | +0.05(+0.09%) |
Apr 20, 2016 | 53.03 | 53.20 | 53.03 | 53.20 | 1,594 | +0.13(+0.25%) |
Apr 19, 2016 | 53.24 | 53.26 | 53.01 | 53.06 | 2,207 | +0.23(+0.44%) |
Apr 18, 2016 | 52.30 | 52.83 | 52.30 | 52.83 | 1,707 | +0.35(+0.67%) |
Apr 15, 2016 | 52.47 | 52.47 | 52.47 | 52.47 | 468 | -0.20(-0.37%) |
Apr 14, 2016 | 52.64 | 52.83 | 52.62 | 52.67 | 9,138 | -0.14(-0.27%) |
Apr 13, 2016 | 52.64 | 52.82 | 52.64 | 52.82 | 1,426 | +0.49(+0.94%) |
Apr 12, 2016 | 52.18 | 52.44 | 52.18 | 52.32 | 2,170 | +0.43(+0.83%) |
Apr 11, 2016 | 51.90 | 51.90 | 51.90 | 51.90 | 449 | +0.25(+0.48%) |
Apr 07, 2016 | 51.66 | 51.68 | 51.49 | 51.65 | 774 | -0.27(-0.52%) |
Apr 06, 2016 | 51.78 | 51.93 | 51.78 | 51.92 | 6,293 | +0.41(+0.80%) |
Apr 05, 2016 | 51.51 | 51.51 | 51.51 | 51.51 | 522 | -0.30(-0.57%) |
Apr 04, 2016 | 51.91 | 51.92 | 51.78 | 51.81 | 19,545 | -0.12(-0.23%) |
Apr 01, 2016 | 51.57 | 52.01 | 51.57 | 51.93 | 36,646 | +0.17(+0.32%) |
Mar 31, 2016 | 51.88 | 51.96 | 51.76 | 51.76 | 4,852 | -0.01(-0.02%) |
Mar 30, 2016 | 51.90 | 51.90 | 51.69 | 51.77 | 9,604 | +0.26(+0.51%) |
Mar 29, 2016 | 51.47 | 51.51 | 51.47 | 51.51 | 1,094 | -0.18(-0.34%) |
Mar 28, 2016 | 51.69 | 51.74 | 51.68 | 51.69 | 1,545 | -0.42(-0.81%) |
Mar 23, 2016 | 52.18 | 52.11 | 52.11 | 52.11 | 2,548 | -0.13(-0.25%) |
Mar 22, 2016 | 52.26 | 52.29 | 52.24 | 52.24 | 3,377 | -0.19(-0.37%) |
Mar 21, 2016 | 52.51 | 52.51 | 52.41 | 52.43 | 7,653 | -0.04(-0.08%) |
Mar 18, 2016 | 52.47 | 52.47 | 52.47 | 52.47 | 352 | +0.27(+0.51%) |
Mar 17, 2016 | 52.11 | 52.19 | 52.03 | 52.21 | 1,548 | +0.02(+0.03%) |
Mar 16, 2016 | 52.53 | 52.53 | 51.79 | 52.19 | 2,588 | +0.20(+0.39%) |
Mar 15, 2016 | 52.00 | 52.00 | 51.99 | 51.99 | 3,950 | -0.22(-0.41%) |
Mar 14, 2016 | 52.21 | 52.21 | 52.21 | 52.21 | 640 | -0.15(-0.29%) |
Mar 11, 2016 | 52.36 | 52.36 | 52.36 | 52.36 | 471 | +0.66(+1.28%) |
Mar 10, 2016 | 51.80 | 51.80 | 51.70 | 51.70 | 560 | +0.25(+0.49%) |
Mar 09, 2016 | 51.34 | 51.45 | 51.34 | 51.45 | 927 | +0.10(+0.20%) |
Mar 08, 2016 | 51.34 | 51.34 | 51.34 | 51.34 | 600 | -0.18(-0.34%) |
Mar 04, 2016 | 51.52 | 51.52 | 51.52 | 51.52 | 180 | +0.40(+0.79%) |
Mar 02, 2016 | 51.38 | 51.38 | 51.08 | 51.12 | 6 | -0.25(-0.49%) |
Mar 01, 2016 | 50.63 | 51.37 | 50.63 | 51.37 | 26,092 | +0.96(+1.91%) |
Feb 29, 2016 | 50.35 | 50.41 | 50.35 | 50.41 | 9,482 | +0.86(+1.73%) |
Feb 25, 2016 | 49.34 | 49.57 | 49.34 | 49.55 | 331 | +0.50(+1.02%) |
Feb 24, 2016 | 48.71 | 49.05 | 48.71 | 49.05 | 1,528 | -0.26(-0.52%) |
Feb 23, 2016 | 49.31 | 49.31 | 49.31 | 49.31 | 1,089 | -0.03(-0.06%) |
Feb 22, 2016 | 49.35 | 49.42 | 49.34 | 49.34 | 3,028 | +0.42(+0.86%) |
Feb 19, 2016 | 48.67 | 48.92 | 48.67 | 48.92 | 833 | -0.23(-0.47%) |
Feb 18, 2016 | 47.92 | 49.21 | 47.91 | 49.15 | 3,320 | +0.14(+0.28%) |
Feb 17, 2016 | 48.75 | 49.07 | 48.75 | 49.02 | 10,285 | +0.27(+0.54%) |
Feb 16, 2016 | 48.49 | 48.75 | 48.49 | 48.75 | 761 | +0.32(+0.67%) |
Feb 12, 2016 | 47.80 | 48.43 | 48.43 | 48.43 | 18,240 | +1.16(+2.45%) |
Feb 11, 2016 | 47.59 | 47.60 | 47.27 | 47.27 | 3,484 | -1.04(-2.15%) |
Feb 10, 2016 | 48.43 | 48.43 | 48.24 | 48.30 | 3,192 | -0.24(-0.50%) |
Feb 08, 2016 | 48.17 | 48.55 | 48.17 | 48.55 | 320 | -0.60(-1.21%) |
Feb 05, 2016 | 49.28 | 49.28 | 49.14 | 49.14 | 769 | -0.18(-0.37%) |
Feb 04, 2016 | 49.48 | 49.76 | 49.32 | 49.33 | 3,480 | +0.02(+0.04%) |
Feb 03, 2016 | 49.31 | 49.31 | 49.31 | 49.31 | 411 | -0.21(-0.43%) |
Feb 02, 2016 | 49.68 | 49.70 | 49.52 | 49.52 | 2,166 | -0.73(-1.46%) |