Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 51.23 | 51.24 | 51.21 | 51.22 | 82,070 | +0.00(+0.00%) |
May 27, 2016 | 51.20 | 51.22 | 51.22 | 51.22 | 24,556 | +0.00(+0.00%) |
May 26, 2016 | 51.21 | 51.23 | 51.20 | 51.22 | 58,522 | +0.02(+0.03%) |
May 25, 2016 | 51.18 | 51.23 | 51.18 | 51.20 | 183,223 | +0.00(+0.00%) |
May 24, 2016 | 51.26 | 51.26 | 51.18 | 51.20 | 658,479 | -0.02(-0.03%) |
May 23, 2016 | 51.22 | 51.25 | 51.21 | 51.22 | 74,147 | -0.02(-0.03%) |
May 20, 2016 | 51.26 | 51.26 | 51.22 | 51.23 | 209,182 | -0.00(-0.01%) |
May 19, 2016 | 51.25 | 51.25 | 51.19 | 51.24 | 324,085 | +0.02(+0.04%) |
May 18, 2016 | 51.22 | 51.22 | 51.20 | 51.22 | 115,372 | -0.01(-0.02%) |
May 17, 2016 | 51.24 | 51.25 | 51.21 | 51.23 | 90,800 | -0.02(-0.03%) |
May 16, 2016 | 51.24 | 51.25 | 51.20 | 51.25 | 193,241 | -0.04(-0.08%) |
May 13, 2016 | 51.26 | 51.29 | 51.20 | 51.29 | 588,875 | +0.07(+0.13%) |
May 12, 2016 | 51.19 | 51.23 | 51.19 | 51.22 | 54,277 | +0.00(+0.00%) |
May 11, 2016 | 51.19 | 51.23 | 51.19 | 51.22 | 299,196 | +0.00(+0.00%) |
May 10, 2016 | 51.23 | 51.23 | 51.20 | 51.22 | 47,332 | +0.01(+0.01%) |
May 09, 2016 | 51.21 | 51.25 | 51.20 | 51.21 | 128,365 | +0.02(+0.04%) |
May 06, 2016 | 51.17 | 51.22 | 51.17 | 51.20 | 101,800 | +0.02(+0.03%) |
May 05, 2016 | 51.17 | 51.20 | 51.17 | 51.18 | 68,878 | +0.00(+0.00%) |
May 04, 2016 | 51.17 | 51.22 | 51.16 | 51.18 | 363,538 | +0.01(+0.02%) |
May 03, 2016 | 51.17 | 51.20 | 51.17 | 51.17 | 86,052 | -0.01(-0.02%) |
May 02, 2016 | 51.16 | 51.19 | 51.14 | 51.18 | 66,472 | +0.00(+0.00%) |
Apr 29, 2016 | 51.16 | 51.19 | 51.14 | 51.18 | 24,405 | +0.03(+0.05%) |
Apr 28, 2016 | 51.20 | 51.20 | 51.15 | 51.15 | 16,541 | +0.00(+0.00%) |
Apr 27, 2016 | 51.14 | 51.18 | 51.14 | 51.15 | 53,214 | +0.02(+0.03%) |
Apr 26, 2016 | 51.14 | 51.17 | 51.14 | 51.14 | 50,980 | +0.00(+0.00%) |
Apr 25, 2016 | 51.13 | 51.17 | 51.13 | 51.14 | 438,752 | +0.02(+0.03%) |
Apr 22, 2016 | 51.14 | 51.15 | 51.12 | 51.12 | 744,490 | -0.03(-0.05%) |
Apr 21, 2016 | 51.14 | 51.17 | 51.14 | 51.14 | 322,112 | +0.00(+0.01%) |
Apr 20, 2016 | 51.14 | 51.17 | 51.14 | 51.14 | 500,776 | -0.01(-0.01%) |
Apr 19, 2016 | 51.15 | 51.17 | 51.13 | 51.15 | 908,698 | -0.02(-0.04%) |
Apr 18, 2016 | 51.13 | 51.17 | 51.13 | 51.17 | 128,436 | +0.00(+0.00%) |
Apr 15, 2016 | 51.13 | 51.18 | 51.12 | 51.17 | 39,752 | +0.02(+0.03%) |
Apr 14, 2016 | 51.13 | 51.17 | 51.11 | 51.15 | 638,909 | -0.07(-0.13%) |
Apr 13, 2016 | 51.15 | 51.22 | 51.14 | 51.22 | 247,486 | +0.06(+0.12%) |
Apr 12, 2016 | 51.16 | 51.17 | 51.13 | 51.16 | 62,510 | +0.01(+0.02%) |
Apr 11, 2016 | 51.14 | 51.17 | 51.13 | 51.15 | 15,731 | +0.00(+0.00%) |
Apr 08, 2016 | 51.14 | 51.17 | 51.12 | 51.15 | 28,491 | +0.01(+0.01%) |
Apr 07, 2016 | 51.11 | 51.16 | 51.11 | 51.14 | 19,238 | +0.01(+0.02%) |
Apr 06, 2016 | 51.15 | 51.15 | 51.11 | 51.13 | 107,170 | -0.02(-0.03%) |
Apr 05, 2016 | 51.12 | 51.16 | 51.10 | 51.15 | 424,195 | +0.04(+0.08%) |
Apr 04, 2016 | 51.11 | 51.12 | 51.10 | 51.11 | 162,283 | -0.01(-0.02%) |
Apr 01, 2016 | 51.10 | 51.12 | 51.09 | 51.11 | 270,942 | +0.03(+0.05%) |
Mar 31, 2016 | 51.09 | 51.12 | 51.08 | 51.09 | 648,813 | +0.00(+0.00%) |
Mar 30, 2016 | 51.09 | 51.12 | 51.09 | 51.09 | 1,306,503 | -0.03(-0.05%) |
Mar 29, 2016 | 51.09 | 51.13 | 51.09 | 51.11 | 112,529 | +0.03(+0.05%) |
Mar 28, 2016 | 51.11 | 51.11 | 51.05 | 51.09 | 583,409 | +0.03(+0.07%) |
Mar 24, 2016 | 51.10 | 51.05 | 51.05 | 51.05 | 1,781,251 | -0.03(-0.07%) |
Mar 23, 2016 | 51.12 | 51.15 | 51.07 | 51.09 | 2,146,470 | -0.04(-0.08%) |
Mar 22, 2016 | 51.13 | 51.14 | 51.09 | 51.13 | 169,702 | +0.00(+0.01%) |
Mar 21, 2016 | 51.09 | 51.14 | 51.09 | 51.13 | 56,506 | +0.00(+0.00%) |
Mar 18, 2016 | 51.09 | 51.14 | 51.09 | 51.13 | 984,047 | +0.03(+0.07%) |
Mar 17, 2016 | 51.10 | 51.13 | 51.07 | 51.09 | 153,316 | -0.02(-0.03%) |
Mar 16, 2016 | 51.11 | 51.14 | 51.08 | 51.11 | 356,705 | -0.01(-0.02%) |
Mar 15, 2016 | 51.06 | 51.12 | 51.06 | 51.12 | 45,218 | +0.02(+0.03%) |
Mar 14, 2016 | 51.08 | 51.12 | 51.08 | 51.10 | 108,449 | -0.01(-0.02%) |
Mar 11, 2016 | 51.11 | 51.11 | 51.08 | 51.11 | 15,251 | +0.03(+0.05%) |
Mar 10, 2016 | 51.05 | 51.09 | 51.05 | 51.08 | 21,585 | +0.01(+0.02%) |
Mar 09, 2016 | 51.09 | 51.10 | 51.07 | 51.08 | 269,755 | -0.02(-0.03%) |
Mar 08, 2016 | 51.12 | 51.12 | 51.07 | 51.09 | 2,707,386 | -0.01(-0.02%) |
Mar 07, 2016 | 51.05 | 51.11 | 51.05 | 51.10 | 3,290,013 | -0.00(-0.00%) |
Mar 04, 2016 | 51.10 | 51.10 | 51.07 | 51.10 | 17,413 | -0.00(-0.00%) |
Mar 03, 2016 | 51.07 | 51.10 | 51.06 | 51.10 | 332,245 | +0.04(+0.08%) |
Mar 02, 2016 | 51.10 | 51.10 | 51.05 | 51.06 | 414,055 | -0.02(-0.03%) |