Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 51.45 | 51.46 | 51.42 | 51.43 | 81,728 | +0.00(+0.00%) |
May 27, 2016 | 51.42 | 51.43 | 51.43 | 51.43 | 24,453 | +0.00(+0.00%) |
May 26, 2016 | 51.43 | 51.44 | 51.41 | 51.43 | 58,278 | +0.02(+0.03%) |
May 25, 2016 | 51.40 | 51.45 | 51.40 | 51.41 | 182,458 | +0.00(+0.00%) |
May 24, 2016 | 51.47 | 51.47 | 51.40 | 51.41 | 655,730 | -0.02(-0.03%) |
May 23, 2016 | 51.43 | 51.47 | 51.42 | 51.43 | 73,837 | -0.02(-0.03%) |
May 20, 2016 | 51.47 | 51.47 | 51.43 | 51.45 | 208,308 | -0.00(-0.01%) |
May 19, 2016 | 51.46 | 51.46 | 51.40 | 51.45 | 322,732 | +0.02(+0.04%) |
May 18, 2016 | 51.44 | 51.44 | 51.41 | 51.43 | 114,890 | -0.01(-0.02%) |
May 17, 2016 | 51.46 | 51.46 | 51.43 | 51.44 | 90,421 | -0.02(-0.03%) |
May 16, 2016 | 51.45 | 51.46 | 51.41 | 51.46 | 192,434 | -0.04(-0.08%) |
May 13, 2016 | 51.48 | 51.50 | 51.42 | 51.50 | 586,416 | +0.07(+0.13%) |
May 12, 2016 | 51.40 | 51.44 | 51.40 | 51.44 | 54,050 | +0.00(+0.00%) |
May 11, 2016 | 51.40 | 51.45 | 51.40 | 51.44 | 297,947 | +0.00(+0.00%) |
May 10, 2016 | 51.44 | 51.44 | 51.41 | 51.44 | 47,134 | +0.01(+0.01%) |
May 09, 2016 | 51.42 | 51.46 | 51.41 | 51.43 | 127,829 | +0.02(+0.04%) |
May 06, 2016 | 51.38 | 51.44 | 51.38 | 51.41 | 101,375 | +0.02(+0.03%) |
May 05, 2016 | 51.39 | 51.42 | 51.38 | 51.39 | 68,590 | +0.00(+0.00%) |
May 04, 2016 | 51.38 | 51.44 | 51.38 | 51.39 | 362,021 | +0.01(+0.02%) |
May 03, 2016 | 51.38 | 51.41 | 51.38 | 51.38 | 85,693 | -0.01(-0.02%) |
May 02, 2016 | 51.37 | 51.40 | 51.36 | 51.39 | 66,194 | +0.00(+0.00%) |
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 | 16,472 | +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 | 50,768 | +0.00(+0.00%) |
Apr 25, 2016 | 51.34 | 51.38 | 51.34 | 51.35 | 436,921 | +0.02(+0.03%) |
Apr 22, 2016 | 51.35 | 51.36 | 51.33 | 51.33 | 741,382 | -0.03(-0.05%) |
Apr 21, 2016 | 51.36 | 51.38 | 51.35 | 51.36 | 320,768 | +0.00(+0.01%) |
Apr 20, 2016 | 51.35 | 51.39 | 51.35 | 51.35 | 498,685 | -0.01(-0.01%) |
Apr 19, 2016 | 51.36 | 51.38 | 51.35 | 51.36 | 904,904 | -0.02(-0.04%) |
Apr 18, 2016 | 51.35 | 51.38 | 51.35 | 51.38 | 127,900 | +0.00(+0.00%) |
Apr 15, 2016 | 51.35 | 51.39 | 51.34 | 51.38 | 39,586 | +0.02(+0.03%) |
Apr 14, 2016 | 51.35 | 51.38 | 51.32 | 51.36 | 636,241 | -0.07(-0.13%) |
Apr 13, 2016 | 51.36 | 51.43 | 51.35 | 51.43 | 246,452 | +0.06(+0.12%) |
Apr 12, 2016 | 51.37 | 51.38 | 51.35 | 51.37 | 62,249 | +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 | 422,424 | +0.04(+0.08%) |
Apr 04, 2016 | 51.32 | 51.34 | 51.31 | 51.32 | 161,606 | -0.01(-0.02%) |
Apr 01, 2016 | 51.31 | 51.34 | 51.30 | 51.33 | 269,811 | +0.03(+0.05%) |
Mar 31, 2016 | 51.30 | 51.34 | 51.29 | 51.30 | 646,104 | +0.00(+0.00%) |
Mar 30, 2016 | 51.30 | 51.34 | 51.30 | 51.30 | 1,301,049 | -0.03(-0.05%) |
Mar 29, 2016 | 51.30 | 51.35 | 51.30 | 51.33 | 112,059 | +0.03(+0.05%) |
Mar 28, 2016 | 51.32 | 51.32 | 51.27 | 51.30 | 580,973 | +0.03(+0.07%) |
Mar 24, 2016 | 51.31 | 51.27 | 51.27 | 51.27 | 1,773,814 | -0.03(-0.07%) |
Mar 23, 2016 | 51.34 | 51.36 | 51.29 | 51.30 | 2,137,508 | -0.04(-0.08%) |
Mar 22, 2016 | 51.35 | 51.36 | 51.31 | 51.35 | 168,993 | +0.00(+0.01%) |
Mar 21, 2016 | 51.30 | 51.36 | 51.30 | 51.34 | 56,270 | +0.00(+0.00%) |
Mar 18, 2016 | 51.31 | 51.36 | 51.31 | 51.34 | 979,939 | +0.03(+0.07%) |
Mar 17, 2016 | 51.31 | 51.34 | 51.28 | 51.31 | 152,676 | -0.02(-0.03%) |
Mar 16, 2016 | 51.32 | 51.35 | 51.29 | 51.32 | 355,216 | -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 | 268,629 | -0.02(-0.03%) |
Mar 08, 2016 | 51.33 | 51.33 | 51.28 | 51.31 | 2,696,084 | -0.01(-0.02%) |
Mar 07, 2016 | 51.26 | 51.32 | 51.26 | 51.32 | 3,276,278 | -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 | 330,858 | +0.04(+0.08%) |
Mar 02, 2016 | 51.32 | 51.32 | 51.26 | 51.27 | 412,326 | -0.02(-0.03%) |