Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 51.17 | 51.19 | 51.10 | 51.19 | 53,595 | +0.01(+0.01%) |
May 27, 2016 | 51.18 | 51.18 | 51.18 | 51.18 | 27,947 | +0.01(+0.02%) |
May 26, 2016 | 51.20 | 51.21 | 51.16 | 51.17 | 48,048 | -0.01(-0.01%) |
May 25, 2016 | 51.12 | 51.21 | 51.12 | 51.18 | 36,106 | -0.01(-0.01%) |
May 24, 2016 | 51.21 | 51.22 | 51.13 | 51.19 | 38,417 | -0.05(-0.10%) |
May 23, 2016 | 51.23 | 51.24 | 51.19 | 51.24 | 24,032 | -0.03(-0.06%) |
May 20, 2016 | 51.24 | 51.27 | 51.19 | 51.27 | 70,357 | +0.02(+0.03%) |
May 19, 2016 | 51.31 | 51.33 | 51.23 | 51.25 | 68,024 | +0.00(+0.00%) |
May 18, 2016 | 51.45 | 51.45 | 51.22 | 51.25 | 44,128 | -0.17(-0.33%) |
May 17, 2016 | 51.42 | 51.46 | 51.34 | 51.42 | 63,673 | +0.10(+0.20%) |
May 16, 2016 | 51.36 | 51.36 | 51.30 | 51.32 | 35,993 | -0.04(-0.07%) |
May 13, 2016 | 51.38 | 51.39 | 51.27 | 51.36 | 49,753 | +0.03(+0.06%) |
May 12, 2016 | 51.32 | 51.33 | 51.25 | 51.33 | 45,401 | +0.01(+0.02%) |
May 11, 2016 | 51.31 | 51.35 | 51.21 | 51.32 | 48,400 | +0.09(+0.18%) |
May 10, 2016 | 51.31 | 51.31 | 51.22 | 51.22 | 133,745 | -0.06(-0.12%) |
May 09, 2016 | 51.29 | 51.31 | 51.19 | 51.29 | 78,445 | +0.05(+0.10%) |
May 06, 2016 | 51.27 | 51.27 | 51.21 | 51.24 | 38,506 | +0.01(+0.01%) |
May 05, 2016 | 51.24 | 51.24 | 51.17 | 51.23 | 93,024 | +0.03(+0.06%) |
May 04, 2016 | 51.19 | 51.23 | 51.10 | 51.20 | 40,713 | +0.01(+0.03%) |
May 03, 2016 | 51.13 | 51.18 | 51.13 | 51.18 | 79,863 | +0.14(+0.28%) |
May 02, 2016 | 51.10 | 51.10 | 51.04 | 51.04 | 60,256 | -0.05(-0.09%) |
Apr 29, 2016 | 51.05 | 51.09 | 51.00 | 51.09 | 37,037 | +0.00(+0.01%) |
Apr 28, 2016 | 51.13 | 51.13 | 50.98 | 51.08 | 77,822 | +0.07(+0.14%) |
Apr 27, 2016 | 50.97 | 51.02 | 50.92 | 51.01 | 32,106 | +0.08(+0.16%) |
Apr 26, 2016 | 50.91 | 51.02 | 50.90 | 50.93 | 63,102 | -0.02(-0.05%) |
Apr 25, 2016 | 50.96 | 50.97 | 50.92 | 50.95 | 40,999 | -0.04(-0.07%) |
Apr 22, 2016 | 51.00 | 51.00 | 50.94 | 50.99 | 30,490 | -0.01(-0.02%) |
Apr 21, 2016 | 51.06 | 51.06 | 50.99 | 51.00 | 32,108 | -0.04(-0.09%) |
Apr 20, 2016 | 51.12 | 51.12 | 51.02 | 51.05 | 26,852 | -0.01(-0.02%) |
Apr 19, 2016 | 51.07 | 51.07 | 51.02 | 51.06 | 24,029 | -0.03(-0.05%) |
Apr 18, 2016 | 51.05 | 51.08 | 51.03 | 51.08 | 54,661 | +0.03(+0.05%) |
Apr 15, 2016 | 51.05 | 51.07 | 51.03 | 51.06 | 31,929 | +0.02(+0.04%) |
Apr 14, 2016 | 51.00 | 51.05 | 50.99 | 51.04 | 23,695 | -0.01(-0.03%) |
Apr 13, 2016 | 51.02 | 51.06 | 50.99 | 51.05 | 61,998 | +0.05(+0.09%) |
Apr 12, 2016 | 51.01 | 51.02 | 50.98 | 51.01 | 39,971 | +0.00(+0.00%) |
Apr 11, 2016 | 51.05 | 51.05 | 50.99 | 51.01 | 50,266 | -0.04(-0.08%) |
Apr 08, 2016 | 51.05 | 51.05 | 50.98 | 51.05 | 23,067 | +0.04(+0.09%) |
Apr 07, 2016 | 51.01 | 51.03 | 50.90 | 51.00 | 66,981 | +0.12(+0.23%) |
Apr 06, 2016 | 50.87 | 50.90 | 50.82 | 50.89 | 74,524 | +0.06(+0.11%) |
Apr 05, 2016 | 50.86 | 50.87 | 50.77 | 50.83 | 22,389 | +0.11(+0.22%) |
Apr 04, 2016 | 50.78 | 50.78 | 50.70 | 50.72 | 27,970 | +0.01(+0.03%) |
Apr 01, 2016 | 50.69 | 50.74 | 50.62 | 50.71 | 92,385 | +0.08(+0.16%) |
Mar 31, 2016 | 50.61 | 50.70 | 50.61 | 50.63 | 70,879 | +0.04(+0.08%) |
Mar 30, 2016 | 50.58 | 50.61 | 50.52 | 50.59 | 89,686 | +0.00(+0.01%) |
Mar 29, 2016 | 50.58 | 50.58 | 50.52 | 50.58 | 53,802 | +0.09(+0.18%) |
Mar 28, 2016 | 50.55 | 50.56 | 50.46 | 50.49 | 66,623 | -0.03(-0.05%) |
Mar 24, 2016 | 50.47 | 50.52 | 50.52 | 50.52 | 72,342 | +0.05(+0.09%) |
Mar 23, 2016 | 50.38 | 50.47 | 50.38 | 50.47 | 55,034 | +0.14(+0.28%) |
Mar 22, 2016 | 50.44 | 50.49 | 50.33 | 50.33 | 62,438 | -0.08(-0.15%) |
Mar 21, 2016 | 50.39 | 50.41 | 50.36 | 50.41 | 57,709 | +0.01(+0.02%) |
Mar 18, 2016 | 50.39 | 50.41 | 50.33 | 50.40 | 23,081 | +0.07(+0.13%) |
Mar 17, 2016 | 50.27 | 50.39 | 50.27 | 50.33 | 38,146 | -0.00(-0.01%) |
Mar 16, 2016 | 50.28 | 50.34 | 50.22 | 50.33 | 65,282 | +0.10(+0.20%) |
Mar 15, 2016 | 50.28 | 50.28 | 50.23 | 50.23 | 37,818 | -0.06(-0.11%) |
Mar 14, 2016 | 50.36 | 50.36 | 50.23 | 50.29 | 105,116 | +0.01(+0.02%) |
Mar 11, 2016 | 50.36 | 50.36 | 50.25 | 50.28 | 69,503 | +0.00(+0.00%) |
Mar 10, 2016 | 50.29 | 50.31 | 50.27 | 50.28 | 91,821 | -0.03(-0.05%) |
Mar 09, 2016 | 50.21 | 50.30 | 50.21 | 50.30 | 58,699 | +0.04(+0.08%) |
Mar 08, 2016 | 50.26 | 50.28 | 50.20 | 50.26 | 56,495 | +0.10(+0.20%) |
Mar 07, 2016 | 50.16 | 50.18 | 50.11 | 50.16 | 37,031 | -0.04(-0.08%) |
Mar 04, 2016 | 50.29 | 50.32 | 50.16 | 50.20 | 93,501 | -0.10(-0.19%) |
Mar 03, 2016 | 50.27 | 50.33 | 50.27 | 50.30 | 41,466 | +0.01(+0.03%) |
Mar 02, 2016 | 50.39 | 50.39 | 50.21 | 50.29 | 60,916 | -0.06(-0.12%) |