Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 52.90 | 52.97 | 52.90 | 52.96 | 153,386 | -0.01(-0.02%) |
Apr 28, 2016 | 52.89 | 52.96 | 52.87 | 52.96 | 284,474 | +0.00(+0.00%) |
Apr 27, 2016 | 52.89 | 52.96 | 52.85 | 52.96 | 203,140 | +0.12(+0.23%) |
Apr 26, 2016 | 52.88 | 52.90 | 52.84 | 52.84 | 95,773 | -0.04(-0.08%) |
Apr 25, 2016 | 52.88 | 52.89 | 52.86 | 52.89 | 119,246 | +0.00(+0.00%) |
Apr 22, 2016 | 52.89 | 52.93 | 52.87 | 52.89 | 167,192 | -0.01(-0.02%) |
Apr 21, 2016 | 52.89 | 52.90 | 52.86 | 52.89 | 218,642 | +0.01(+0.02%) |
Apr 20, 2016 | 52.95 | 52.97 | 52.89 | 52.89 | 563,704 | -0.04(-0.08%) |
Apr 19, 2016 | 52.95 | 52.98 | 52.92 | 52.93 | 59,802 | -0.03(-0.05%) |
Apr 18, 2016 | 52.96 | 52.97 | 52.94 | 52.96 | 288,959 | -0.01(-0.02%) |
Apr 15, 2016 | 52.95 | 52.98 | 52.91 | 52.96 | 116,528 | +0.05(+0.10%) |
Apr 14, 2016 | 52.91 | 52.94 | 52.89 | 52.91 | 171,481 | -0.04(-0.08%) |
Apr 13, 2016 | 52.92 | 52.98 | 52.91 | 52.96 | 579,341 | +0.01(+0.02%) |
Apr 12, 2016 | 52.96 | 52.96 | 52.93 | 52.95 | 102,826 | -0.03(-0.05%) |
Apr 11, 2016 | 52.96 | 52.97 | 52.93 | 52.97 | 48,029 | +0.01(+0.02%) |
Apr 08, 2016 | 52.96 | 52.97 | 52.93 | 52.96 | 84,103 | +0.01(+0.02%) |
Apr 07, 2016 | 52.94 | 52.99 | 52.94 | 52.96 | 75,364 | +0.02(+0.03%) |
Apr 06, 2016 | 52.95 | 52.96 | 52.91 | 52.94 | 66,856 | +0.00(+0.00%) |
Apr 05, 2016 | 52.93 | 52.96 | 52.91 | 52.94 | 96,527 | +0.04(+0.08%) |
Apr 04, 2016 | 52.93 | 52.96 | 52.89 | 52.89 | 251,599 | +0.01(+0.02%) |
Apr 01, 2016 | 52.92 | 52.92 | 52.88 | 52.89 | 90,301 | -0.05(-0.10%) |
Mar 31, 2016 | 52.92 | 52.96 | 52.90 | 52.94 | 126,819 | +0.03(+0.05%) |
Mar 30, 2016 | 52.90 | 52.92 | 52.86 | 52.91 | 155,050 | +0.02(+0.03%) |
Mar 29, 2016 | 52.81 | 52.90 | 52.81 | 52.90 | 244,075 | +0.10(+0.18%) |
Mar 28, 2016 | 52.80 | 52.83 | 52.79 | 52.80 | 60,161 | -0.01(-0.02%) |
Mar 24, 2016 | 52.80 | 52.81 | 52.81 | 52.81 | 114,216 | -0.02(-0.03%) |
Mar 23, 2016 | 52.79 | 52.83 | 52.77 | 52.83 | 215,994 | +0.05(+0.09%) |
Mar 22, 2016 | 52.82 | 52.84 | 52.77 | 52.78 | 120,618 | -0.02(-0.04%) |
Mar 21, 2016 | 52.82 | 52.84 | 52.78 | 52.80 | 38,085 | -0.03(-0.05%) |
Mar 18, 2016 | 52.80 | 52.84 | 52.80 | 52.83 | 102,244 | +0.03(+0.07%) |
Mar 17, 2016 | 52.78 | 52.81 | 52.77 | 52.79 | 152,383 | -0.01(-0.02%) |
Mar 16, 2016 | 52.68 | 52.80 | 52.67 | 52.80 | 96,155 | +0.09(+0.16%) |
Mar 15, 2016 | 52.72 | 52.72 | 52.69 | 52.71 | 38,992 | +0.02(+0.04%) |
Mar 14, 2016 | 52.69 | 52.72 | 52.69 | 52.69 | 90,772 | -0.03(-0.05%) |
Mar 11, 2016 | 52.68 | 52.72 | 52.68 | 52.72 | 48,302 | +0.01(+0.02%) |
Mar 10, 2016 | 52.72 | 52.76 | 52.71 | 52.71 | 192,716 | -0.03(-0.05%) |
Mar 09, 2016 | 52.73 | 52.78 | 52.73 | 52.74 | 35,860 | -0.03(-0.05%) |
Mar 08, 2016 | 52.79 | 52.80 | 52.76 | 52.77 | 182,283 | +0.02(+0.03%) |
Mar 07, 2016 | 52.76 | 52.77 | 52.71 | 52.75 | 145,130 | -0.03(-0.06%) |
Mar 04, 2016 | 52.79 | 52.82 | 52.77 | 52.78 | 60,018 | -0.04(-0.07%) |
Mar 03, 2016 | 52.79 | 52.82 | 52.77 | 52.82 | 202,961 | +0.03(+0.07%) |
Mar 02, 2016 | 52.79 | 52.81 | 52.76 | 52.78 | 208,681 | -0.03(-0.05%) |
Mar 01, 2016 | 52.87 | 52.89 | 52.78 | 52.81 | 166,519 | -0.05(-0.09%) |
Feb 29, 2016 | 52.84 | 52.88 | 52.82 | 52.85 | 136,345 | +0.01(+0.02%) |
Feb 26, 2016 | 52.88 | 52.89 | 52.82 | 52.85 | 36,199 | -0.07(-0.13%) |
Feb 25, 2016 | 52.88 | 52.92 | 52.88 | 52.92 | 143,025 | +0.02(+0.03%) |
Feb 24, 2016 | 52.90 | 52.95 | 52.86 | 52.90 | 89,367 | +0.01(+0.02%) |
Feb 23, 2016 | 52.85 | 52.89 | 52.83 | 52.89 | 80,629 | +0.01(+0.02%) |
Feb 22, 2016 | 52.86 | 52.88 | 52.83 | 52.88 | 242,465 | +0.02(+0.03%) |
Feb 19, 2016 | 52.88 | 52.90 | 52.85 | 52.86 | 135,669 | -0.05(-0.10%) |
Feb 18, 2016 | 52.85 | 52.92 | 52.85 | 52.92 | 69,090 | +0.03(+0.07%) |
Feb 17, 2016 | 52.85 | 52.88 | 52.82 | 52.88 | 196,644 | +0.01(+0.03%) |
Feb 16, 2016 | 52.84 | 52.91 | 52.84 | 52.87 | 207,927 | -0.02(-0.04%) |
Feb 12, 2016 | 52.93 | 52.89 | 52.89 | 52.89 | 90,689 | -0.05(-0.10%) |
Feb 11, 2016 | 52.96 | 52.98 | 52.92 | 52.94 | 123,626 | +0.04(+0.07%) |
Feb 10, 2016 | 52.88 | 52.91 | 52.87 | 52.91 | 103,983 | +0.01(+0.02%) |
Feb 09, 2016 | 52.93 | 52.94 | 52.88 | 52.90 | 119,420 | -0.02(-0.03%) |
Feb 08, 2016 | 52.90 | 52.94 | 52.87 | 52.92 | 264,906 | +0.06(+0.11%) |
Feb 05, 2016 | 52.83 | 52.87 | 52.82 | 52.85 | 154,602 | +0.00(+0.00%) |
Feb 04, 2016 | 52.88 | 52.89 | 52.85 | 52.85 | 61,151 | -0.01(-0.02%) |
Feb 03, 2016 | 52.86 | 52.91 | 52.83 | 52.86 | 132,906 | +0.01(+0.02%) |
Feb 02, 2016 | 52.82 | 52.85 | 52.79 | 52.85 | 101,676 | +0.10(+0.18%) |