Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 49.33 | 49.39 | 49.33 | 49.39 | 228,922 | +0.06(+0.12%) |
Apr 28, 2016 | 49.33 | 49.39 | 49.32 | 49.33 | 1,459,273 | +0.00(+0.00%) |
Apr 27, 2016 | 49.32 | 49.36 | 49.32 | 49.33 | 162,833 | +0.00(+0.00%) |
Apr 26, 2016 | 49.33 | 49.35 | 49.32 | 49.33 | 648,064 | +0.00(+0.00%) |
Apr 25, 2016 | 49.32 | 49.34 | 49.32 | 49.33 | 244,066 | +0.00(+0.00%) |
Apr 22, 2016 | 49.31 | 49.34 | 49.29 | 49.33 | 195,930 | +0.00(+0.00%) |
Apr 21, 2016 | 49.31 | 49.33 | 49.31 | 49.33 | 199,871 | +0.01(+0.02%) |
Apr 20, 2016 | 49.30 | 49.35 | 49.30 | 49.32 | 301,374 | +0.02(+0.04%) |
Apr 19, 2016 | 49.29 | 49.31 | 49.29 | 49.30 | 293,281 | -0.01(-0.02%) |
Apr 18, 2016 | 49.29 | 49.34 | 49.28 | 49.31 | 277,297 | +0.00(+0.00%) |
Apr 15, 2016 | 49.28 | 49.34 | 49.25 | 49.31 | 433,444 | +0.04(+0.08%) |
Apr 14, 2016 | 49.28 | 49.29 | 49.25 | 49.27 | 370,932 | -0.01(-0.02%) |
Apr 13, 2016 | 49.30 | 49.31 | 49.26 | 49.28 | 280,106 | -0.02(-0.04%) |
Apr 12, 2016 | 49.26 | 49.32 | 49.26 | 49.30 | 378,452 | +0.04(+0.08%) |
Apr 11, 2016 | 49.25 | 49.28 | 49.25 | 49.26 | 300,473 | +0.00(+0.00%) |
Apr 08, 2016 | 49.24 | 49.27 | 49.24 | 49.26 | 2,480,125 | -0.02(-0.04%) |
Apr 07, 2016 | 49.22 | 49.29 | 49.22 | 49.28 | 298,236 | +0.05(+0.10%) |
Apr 06, 2016 | 49.22 | 49.25 | 49.22 | 49.23 | 442,864 | +0.00(+0.00%) |
Apr 05, 2016 | 49.25 | 49.27 | 49.21 | 49.23 | 2,333,552 | -0.04(-0.08%) |
Apr 04, 2016 | 49.22 | 49.27 | 49.22 | 49.27 | 485,888 | +0.06(+0.12%) |
Apr 01, 2016 | 49.23 | 49.28 | 49.17 | 49.21 | 1,388,687 | -0.05(-0.10%) |
Mar 31, 2016 | 49.24 | 49.27 | 49.24 | 49.26 | 284,896 | +0.02(+0.04%) |
Mar 30, 2016 | 49.21 | 49.26 | 49.17 | 49.24 | 625,391 | +0.01(+0.02%) |
Mar 29, 2016 | 49.19 | 49.24 | 49.19 | 49.23 | 272,697 | +0.03(+0.06%) |
Mar 28, 2016 | 49.19 | 49.24 | 49.16 | 49.20 | 230,393 | +0.01(+0.02%) |
Mar 24, 2016 | 49.17 | 49.19 | 49.19 | 49.19 | 263,966 | +0.00(+0.00%) |
Mar 23, 2016 | 49.18 | 49.23 | 49.11 | 49.19 | 311,628 | -0.02(-0.04%) |
Mar 22, 2016 | 49.19 | 49.22 | 49.15 | 49.21 | 344,496 | +0.02(+0.04%) |
Mar 21, 2016 | 49.12 | 49.19 | 48.93 | 49.19 | 342,295 | +0.00(+0.00%) |
Mar 18, 2016 | 49.16 | 49.19 | 49.14 | 49.19 | 394,328 | +0.04(+0.08%) |
Mar 17, 2016 | 49.10 | 49.17 | 49.07 | 49.15 | 708,801 | +0.05(+0.10%) |
Mar 16, 2016 | 49.10 | 49.12 | 49.09 | 49.10 | 238,671 | +0.01(+0.02%) |
Mar 15, 2016 | 49.05 | 49.11 | 49.05 | 49.10 | 468,605 | +0.03(+0.06%) |
Mar 14, 2016 | 49.05 | 49.09 | 49.04 | 49.07 | 375,907 | +0.03(+0.06%) |
Mar 11, 2016 | 49.01 | 49.05 | 48.99 | 49.04 | 216,154 | +0.02(+0.04%) |
Mar 10, 2016 | 49.07 | 49.08 | 49.02 | 49.02 | 247,662 | -0.06(-0.12%) |
Mar 09, 2016 | 49.08 | 49.10 | 49.06 | 49.08 | 157,848 | +0.01(+0.02%) |
Mar 08, 2016 | 49.07 | 49.10 | 49.07 | 49.07 | 222,299 | +0.00(+0.00%) |
Mar 07, 2016 | 49.06 | 49.10 | 49.06 | 49.07 | 710,737 | -0.02(-0.04%) |
Mar 04, 2016 | 49.04 | 49.09 | 49.04 | 49.09 | 232,049 | +0.01(+0.02%) |
Mar 03, 2016 | 49.04 | 49.08 | 49.04 | 49.08 | 350,061 | +0.03(+0.06%) |
Mar 02, 2016 | 49.04 | 49.07 | 49.04 | 49.05 | 425,707 | +0.01(+0.02%) |
Mar 01, 2016 | 49.07 | 49.07 | 49.03 | 49.04 | 1,052,625 | -0.01(-0.02%) |
Feb 29, 2016 | 49.02 | 49.09 | 49.02 | 49.05 | 373,953 | +0.03(+0.06%) |
Feb 26, 2016 | 49.02 | 49.07 | 49.02 | 49.02 | 496,508 | -0.02(-0.04%) |
Feb 25, 2016 | 49.03 | 49.06 | 49.03 | 49.04 | 261,232 | -0.02(-0.04%) |
Feb 24, 2016 | 49.09 | 49.10 | 49.02 | 49.06 | 979,081 | +0.02(+0.04%) |
Feb 23, 2016 | 49.03 | 49.09 | 49.00 | 49.04 | 705,813 | -0.02(-0.04%) |
Feb 22, 2016 | 49.06 | 49.11 | 49.05 | 49.06 | 682,696 | -0.03(-0.06%) |
Feb 19, 2016 | 49.03 | 49.10 | 49.03 | 49.09 | 316,047 | +0.02(+0.04%) |
Feb 18, 2016 | 49.00 | 49.09 | 49.00 | 49.07 | 296,353 | +0.01(+0.02%) |
Feb 17, 2016 | 48.96 | 49.12 | 48.96 | 49.06 | 604,115 | +0.00(+0.00%) |
Feb 16, 2016 | 49.14 | 49.14 | 49.04 | 49.06 | 219,174 | -0.04(-0.08%) |
Feb 12, 2016 | 49.12 | 49.10 | 49.10 | 49.10 | 293,198 | +0.05(+0.10%) |
Feb 11, 2016 | 49.17 | 49.17 | 49.01 | 49.05 | 842,119 | +0.00(+0.00%) |
Feb 10, 2016 | 49.03 | 49.12 | 49.03 | 49.05 | 542,579 | -0.04(-0.08%) |
Feb 09, 2016 | 49.03 | 49.13 | 49.02 | 49.09 | 505,579 | +0.01(+0.02%) |
Feb 08, 2016 | 49.11 | 49.14 | 49.06 | 49.08 | 531,837 | -0.01(-0.02%) |
Feb 05, 2016 | 49.16 | 49.16 | 49.09 | 49.09 | 698,353 | -0.04(-0.08%) |
Feb 04, 2016 | 49.11 | 49.20 | 49.11 | 49.13 | 765,939 | -0.01(-0.02%) |
Feb 03, 2016 | 49.11 | 49.16 | 49.11 | 49.14 | 646,587 | +0.03(+0.06%) |
Feb 02, 2016 | 49.15 | 49.18 | 49.09 | 49.11 | 562,952 | -0.07(-0.14%) |