Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 51.51 | 51.55 | 51.49 | 51.55 | 4,030 | -0.01(-0.02%) |
Apr 28, 2016 | 51.54 | 51.56 | 51.50 | 51.56 | 4,824 | +0.07(+0.14%) |
Apr 27, 2016 | 51.47 | 51.49 | 51.43 | 51.49 | 4,779 | +0.07(+0.14%) |
Apr 26, 2016 | 51.45 | 51.47 | 51.39 | 51.42 | 8,999 | -0.05(-0.10%) |
Apr 25, 2016 | 51.47 | 51.47 | 51.43 | 51.47 | 2,388 | -0.12(-0.23%) |
Apr 22, 2016 | 51.48 | 51.59 | 51.48 | 51.59 | 7,132 | +0.09(+0.17%) |
Apr 21, 2016 | 51.56 | 51.59 | 51.50 | 51.50 | 13,833 | -0.18(-0.36%) |
Apr 20, 2016 | 51.75 | 51.76 | 51.65 | 51.68 | 8,074 | +0.00(+0.01%) |
Apr 19, 2016 | 51.67 | 51.68 | 51.65 | 51.68 | 3,757 | -0.03(-0.06%) |
Apr 18, 2016 | 51.73 | 51.73 | 51.67 | 51.71 | 2,510 | +0.01(+0.01%) |
Apr 15, 2016 | 51.74 | 51.77 | 51.70 | 51.70 | 2,540 | +0.10(+0.20%) |
Apr 14, 2016 | 51.62 | 51.70 | 51.60 | 51.60 | 5,737 | -0.12(-0.24%) |
Apr 13, 2016 | 51.70 | 51.78 | 51.67 | 51.72 | 7,371 | +0.05(+0.10%) |
Apr 12, 2016 | 51.69 | 51.69 | 51.61 | 51.67 | 5,736 | -0.08(-0.15%) |
Apr 11, 2016 | 51.74 | 51.76 | 51.72 | 51.75 | 3,073 | -0.08(-0.14%) |
Apr 08, 2016 | 51.81 | 51.83 | 51.81 | 51.83 | 282 | +0.01(+0.01%) |
Apr 07, 2016 | 51.69 | 51.82 | 51.69 | 51.82 | 586 | +0.03(+0.06%) |
Apr 06, 2016 | 51.78 | 51.79 | 51.75 | 51.79 | 10,694 | -0.06(-0.12%) |
Apr 05, 2016 | 51.85 | 51.85 | 51.85 | 51.85 | 436 | +0.10(+0.19%) |
Apr 04, 2016 | 51.73 | 51.75 | 51.70 | 51.75 | 3,920 | +0.10(+0.19%) |
Apr 01, 2016 | 51.72 | 51.76 | 51.65 | 51.65 | 965 | -0.08(-0.15%) |
Mar 31, 2016 | 51.76 | 51.80 | 51.69 | 51.73 | 23,530 | -0.04(-0.09%) |
Mar 30, 2016 | 51.76 | 51.77 | 51.69 | 51.77 | 24,596 | +0.02(+0.04%) |
Mar 29, 2016 | 51.72 | 51.86 | 51.64 | 51.75 | 825 | +0.17(+0.32%) |
Mar 28, 2016 | 51.63 | 51.64 | 51.58 | 51.58 | 2,092 | -0.05(-0.09%) |
Mar 24, 2016 | 51.67 | 51.63 | 51.63 | 51.63 | 11,500 | +0.18(+0.35%) |
Mar 23, 2016 | 51.45 | 51.45 | 51.45 | 51.45 | 399 | -0.18(-0.35%) |
Mar 22, 2016 | 51.63 | 51.63 | 51.63 | 51.63 | 828 | +0.06(+0.12%) |
Mar 21, 2016 | 51.57 | 51.57 | 51.57 | 51.57 | 1,026 | +0.12(+0.23%) |
Mar 18, 2016 | 51.45 | 51.45 | 51.45 | 51.45 | 6,940 | +0.12(+0.23%) |
Mar 17, 2016 | 51.34 | 51.35 | 51.32 | 51.33 | 11,158 | +0.04(+0.08%) |
Mar 16, 2016 | 51.29 | 51.29 | 51.27 | 51.29 | 1,098 | +0.00(+0.00%) |
Mar 15, 2016 | 51.29 | 51.29 | 51.29 | 51.29 | 1,353 | +0.01(+0.03%) |
Mar 14, 2016 | 51.39 | 51.39 | 51.12 | 51.28 | 4,621 | +0.03(+0.05%) |
Mar 11, 2016 | 51.26 | 51.26 | 51.19 | 51.25 | 2,101 | +0.23(+0.45%) |
Mar 10, 2016 | 51.31 | 51.31 | 50.98 | 51.02 | 13,718 | -0.13(-0.25%) |
Mar 09, 2016 | 51.21 | 51.21 | 51.15 | 51.15 | 1,410 | -0.20(-0.39%) |
Mar 08, 2016 | 51.34 | 51.35 | 51.27 | 51.35 | 8,512 | +0.24(+0.47%) |
Mar 07, 2016 | 51.21 | 51.21 | 51.11 | 51.11 | 10,154 | -0.01(-0.03%) |
Mar 04, 2016 | 51.17 | 51.22 | 51.12 | 51.12 | 1,563 | -0.09(-0.18%) |
Mar 03, 2016 | 51.13 | 51.33 | 51.09 | 51.22 | 26,044 | +0.12(+0.23%) |
Mar 02, 2016 | 51.12 | 51.12 | 51.07 | 51.09 | 4,163 | -0.15(-0.28%) |
Mar 01, 2016 | 51.29 | 51.29 | 51.24 | 51.24 | 13,998 | -0.05(-0.10%) |
Feb 29, 2016 | 51.29 | 51.30 | 51.29 | 51.29 | 6,708 | +0.10(+0.20%) |
Feb 26, 2016 | 51.18 | 51.19 | 51.11 | 51.19 | 6,574 | +0.03(+0.06%) |
Feb 25, 2016 | 51.15 | 51.20 | 51.10 | 51.16 | 9,420 | +0.08(+0.16%) |
Feb 24, 2016 | 51.19 | 51.20 | 51.08 | 51.08 | 6,956 | +0.03(+0.06%) |
Feb 23, 2016 | 51.01 | 51.23 | 51.00 | 51.05 | 49,540 | -0.06(-0.12%) |
Feb 22, 2016 | 51.15 | 51.15 | 51.01 | 51.11 | 3,613 | +0.02(+0.04%) |
Feb 19, 2016 | 51.01 | 51.12 | 51.01 | 51.09 | 4,611 | +0.07(+0.13%) |
Feb 18, 2016 | 50.97 | 51.07 | 50.92 | 51.02 | 4,337 | +0.09(+0.18%) |
Feb 17, 2016 | 50.91 | 50.93 | 50.83 | 50.93 | 4,627 | +0.05(+0.10%) |
Feb 16, 2016 | 50.89 | 50.89 | 50.85 | 50.88 | 3,726 | +0.16(+0.32%) |
Feb 12, 2016 | 50.88 | 50.72 | 50.72 | 50.72 | 1,400 | -0.33(-0.65%) |
Feb 11, 2016 | 51.06 | 51.06 | 51.05 | 51.05 | 502 | +0.17(+0.33%) |
Feb 10, 2016 | 50.90 | 50.95 | 50.86 | 50.88 | 5,522 | -0.05(-0.10%) |
Feb 09, 2016 | 50.93 | 50.93 | 50.93 | 50.93 | 210 | -0.09(-0.18%) |
Feb 08, 2016 | 50.99 | 51.02 | 50.90 | 51.02 | 3,248 | +0.17(+0.33%) |
Feb 05, 2016 | 50.91 | 50.93 | 50.84 | 50.85 | 5,451 | -0.08(-0.16%) |
Feb 04, 2016 | 50.87 | 50.93 | 50.65 | 50.93 | 30,224 | +0.15(+0.30%) |
Feb 03, 2016 | 51.00 | 51.13 | 50.78 | 50.78 | 144,225 | +0.01(+0.02%) |
Feb 02, 2016 | 50.77 | 51.00 | 50.71 | 50.77 | 3,224 | -0.03(-0.06%) |