Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 51.38 | 51.40 | 51.36 | 51.39 | 24,303 | +0.03(+0.05%) |
Apr 28, 2016 | 51.42 | 51.42 | 51.37 | 51.37 | 16,471 | +0.00(+0.00%) |
Apr 27, 2016 | 51.35 | 51.39 | 51.35 | 51.37 | 52,992 | +0.02(+0.03%) |
Apr 26, 2016 | 51.35 | 51.38 | 51.35 | 51.35 | 50,767 | +0.00(+0.00%) |
Apr 25, 2016 | 51.34 | 51.38 | 51.34 | 51.35 | 436,918 | +0.02(+0.03%) |
Apr 22, 2016 | 51.35 | 51.36 | 51.33 | 51.33 | 741,378 | -0.03(-0.05%) |
Apr 21, 2016 | 51.36 | 51.38 | 51.35 | 51.36 | 320,766 | +0.00(+0.01%) |
Apr 20, 2016 | 51.35 | 51.39 | 51.35 | 51.35 | 498,682 | -0.01(-0.01%) |
Apr 19, 2016 | 51.36 | 51.38 | 51.35 | 51.36 | 904,899 | -0.02(-0.04%) |
Apr 18, 2016 | 51.35 | 51.38 | 51.35 | 51.38 | 127,899 | +0.00(+0.00%) |
Apr 15, 2016 | 51.35 | 51.40 | 51.34 | 51.38 | 39,585 | +0.02(+0.03%) |
Apr 14, 2016 | 51.35 | 51.38 | 51.32 | 51.36 | 636,238 | -0.07(-0.13%) |
Apr 13, 2016 | 51.36 | 51.43 | 51.35 | 51.43 | 246,451 | +0.06(+0.12%) |
Apr 12, 2016 | 51.37 | 51.38 | 51.35 | 51.37 | 62,248 | +0.01(+0.02%) |
Apr 11, 2016 | 51.35 | 51.38 | 51.35 | 51.36 | 15,665 | +0.00(+0.00%) |
Apr 08, 2016 | 51.35 | 51.38 | 51.34 | 51.36 | 28,372 | +0.01(+0.01%) |
Apr 07, 2016 | 51.32 | 51.37 | 51.32 | 51.36 | 19,158 | +0.01(+0.02%) |
Apr 06, 2016 | 51.36 | 51.36 | 51.33 | 51.35 | 106,722 | -0.02(-0.03%) |
Apr 05, 2016 | 51.34 | 51.37 | 51.31 | 51.36 | 422,422 | +0.04(+0.08%) |
Apr 04, 2016 | 51.32 | 51.34 | 51.31 | 51.32 | 161,605 | -0.01(-0.02%) |
Apr 01, 2016 | 51.31 | 51.34 | 51.30 | 51.33 | 269,809 | +0.03(+0.05%) |
Mar 31, 2016 | 51.30 | 51.34 | 51.29 | 51.30 | 646,101 | +0.00(+0.00%) |
Mar 30, 2016 | 51.30 | 51.34 | 51.30 | 51.30 | 1,301,041 | -0.03(-0.05%) |
Mar 29, 2016 | 51.30 | 51.35 | 51.30 | 51.33 | 112,058 | +0.03(+0.05%) |
Mar 28, 2016 | 51.32 | 51.32 | 51.27 | 51.30 | 580,970 | +0.03(+0.07%) |
Mar 24, 2016 | 51.31 | 51.27 | 51.27 | 51.27 | 1,773,804 | -0.03(-0.07%) |
Mar 23, 2016 | 51.34 | 51.36 | 51.29 | 51.30 | 2,137,496 | -0.04(-0.08%) |
Mar 22, 2016 | 51.35 | 51.36 | 51.31 | 51.35 | 168,992 | +0.00(+0.01%) |
Mar 21, 2016 | 51.30 | 51.36 | 51.30 | 51.34 | 56,269 | +0.00(+0.00%) |
Mar 18, 2016 | 51.31 | 51.36 | 51.31 | 51.34 | 979,933 | +0.03(+0.07%) |
Mar 17, 2016 | 51.31 | 51.34 | 51.28 | 51.31 | 152,675 | -0.02(-0.03%) |
Mar 16, 2016 | 51.32 | 51.35 | 51.29 | 51.32 | 355,214 | -0.01(-0.02%) |
Mar 15, 2016 | 51.27 | 51.33 | 51.27 | 51.33 | 45,029 | +0.02(+0.03%) |
Mar 14, 2016 | 51.29 | 51.33 | 51.29 | 51.32 | 107,996 | -0.01(-0.02%) |
Mar 11, 2016 | 51.32 | 51.32 | 51.29 | 51.32 | 15,187 | +0.03(+0.05%) |
Mar 10, 2016 | 51.26 | 51.31 | 51.26 | 51.30 | 21,495 | +0.01(+0.02%) |
Mar 09, 2016 | 51.31 | 51.32 | 51.28 | 51.29 | 268,628 | -0.02(-0.03%) |
Mar 08, 2016 | 51.33 | 51.33 | 51.28 | 51.31 | 2,696,068 | -0.01(-0.02%) |
Mar 07, 2016 | 51.26 | 51.32 | 51.26 | 51.32 | 3,276,259 | -0.00(-0.00%) |
Mar 04, 2016 | 51.32 | 51.32 | 51.28 | 51.32 | 17,340 | +0.00(+0.00%) |
Mar 03, 2016 | 51.29 | 51.32 | 51.27 | 51.32 | 330,856 | +0.04(+0.08%) |
Mar 02, 2016 | 51.32 | 51.32 | 51.26 | 51.27 | 412,324 | -0.02(-0.03%) |
Mar 01, 2016 | 51.31 | 51.32 | 51.26 | 51.29 | 106,954 | -0.02(-0.03%) |
Feb 29, 2016 | 51.31 | 51.31 | 51.24 | 51.31 | 100,411 | +0.03(+0.05%) |
Feb 26, 2016 | 51.31 | 51.31 | 51.25 | 51.28 | 83,871 | -0.00(-0.00%) |
Feb 25, 2016 | 51.29 | 51.29 | 51.24 | 51.28 | 55,840 | +0.03(+0.05%) |
Feb 24, 2016 | 51.27 | 51.30 | 51.25 | 51.26 | 106,043 | +0.01(+0.02%) |
Feb 23, 2016 | 51.30 | 51.30 | 51.22 | 51.25 | 421,000 | -0.06(-0.13%) |
Feb 22, 2016 | 51.26 | 51.32 | 51.26 | 51.31 | 203,268 | +0.03(+0.05%) |
Feb 19, 2016 | 51.23 | 51.29 | 51.23 | 51.29 | 41,116 | +0.03(+0.05%) |
Feb 18, 2016 | 51.23 | 51.29 | 51.23 | 51.26 | 62,150 | +0.02(+0.03%) |
Feb 17, 2016 | 51.30 | 51.30 | 51.23 | 51.24 | 313,660 | -0.04(-0.08%) |
Feb 16, 2016 | 51.75 | 51.75 | 51.28 | 51.29 | 39,528 | +0.01(+0.02%) |
Feb 12, 2016 | 51.31 | 51.28 | 51.28 | 51.28 | 201,590 | -0.01(-0.02%) |
Feb 11, 2016 | 51.30 | 51.33 | 51.25 | 51.29 | 34,716 | -0.01(-0.02%) |
Feb 10, 2016 | 51.41 | 51.41 | 51.23 | 51.29 | 411,968 | +0.01(+0.02%) |
Feb 09, 2016 | 51.23 | 51.29 | 51.23 | 51.29 | 283,933 | -0.02(-0.03%) |
Feb 08, 2016 | 51.23 | 51.32 | 51.23 | 51.30 | 642,107 | +0.07(+0.13%) |
Feb 05, 2016 | 51.24 | 51.27 | 51.23 | 51.23 | 14,708 | -0.01(-0.02%) |
Feb 04, 2016 | 51.23 | 51.29 | 51.23 | 51.24 | 98,841 | -0.06(-0.12%) |
Feb 03, 2016 | 51.23 | 51.30 | 51.23 | 51.30 | 508,009 | +0.04(+0.08%) |
Feb 02, 2016 | 51.26 | 51.27 | 51.24 | 51.26 | 297,293 | +0.00(+0.00%) |