Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 55.80 | 57.90 | 54.30 | 56.40 | 11,362 | +0.30(+0.53%) |
Apr 28, 2016 | 55.50 | 58.50 | 54.60 | 56.10 | 9,765 | +0.60(+1.08%) |
Apr 27, 2016 | 55.80 | 57.90 | 53.40 | 55.50 | 21,871 | -2.70(-4.64%) |
Apr 26, 2016 | 60.30 | 60.90 | 55.50 | 58.20 | 26,427 | -2.10(-3.48%) |
Apr 25, 2016 | 61.50 | 61.80 | 60.00 | 60.30 | 21,748 | -0.90(-1.47%) |
Apr 22, 2016 | 60.90 | 63.30 | 60.60 | 61.20 | 17,458 | +0.00(+0.00%) |
Apr 21, 2016 | 61.20 | 62.10 | 60.45 | 61.20 | 19,445 | +0.90(+1.49%) |
Apr 20, 2016 | 60.00 | 61.50 | 60.00 | 60.30 | 11,901 | +0.60(+1.01%) |
Apr 19, 2016 | 61.80 | 62.70 | 59.70 | 59.70 | 29,641 | +0.00(+0.00%) |
Apr 18, 2016 | 59.70 | 60.30 | 58.50 | 59.70 | 9,765 | +0.00(+0.00%) |
Apr 15, 2016 | 60.30 | 60.90 | 59.70 | 59.70 | 8,213 | -0.60(-1.00%) |
Apr 14, 2016 | 60.60 | 60.90 | 60.00 | 60.30 | 8,010 | +0.30(+0.50%) |
Apr 13, 2016 | 60.00 | 61.20 | 59.70 | 60.00 | 13,794 | +0.00(+0.00%) |
Apr 12, 2016 | 60.00 | 60.90 | 59.40 | 60.00 | 8,220 | +0.30(+0.50%) |
Apr 11, 2016 | 60.00 | 62.10 | 59.40 | 59.70 | 16,873 | +0.00(+0.00%) |
Apr 08, 2016 | 59.10 | 60.90 | 59.10 | 59.70 | 17,823 | -0.60(-1.00%) |
Apr 07, 2016 | 60.00 | 60.90 | 59.10 | 60.30 | 7,945 | +0.00(+0.00%) |
Apr 06, 2016 | 59.10 | 60.90 | 59.10 | 60.30 | 10,400 | +0.90(+1.52%) |
Apr 05, 2016 | 59.10 | 60.60 | 59.10 | 59.40 | 8,185 | -0.60(-1.00%) |
Apr 04, 2016 | 59.10 | 60.90 | 59.10 | 60.00 | 7,206 | +0.30(+0.50%) |
Apr 01, 2016 | 60.00 | 62.70 | 59.10 | 59.70 | 9,855 | +0.00(+0.00%) |
Mar 31, 2016 | 62.10 | 62.40 | 59.70 | 59.70 | 12,940 | -1.80(-2.93%) |
Mar 30, 2016 | 65.10 | 66.60 | 60.90 | 61.50 | 30,532 | +0.60(+0.99%) |
Mar 29, 2016 | 60.00 | 61.20 | 58.80 | 60.90 | 8,074 | +0.90(+1.50%) |
Mar 28, 2016 | 61.20 | 62.70 | 59.40 | 60.00 | 6,013 | -0.60(-0.99%) |
Mar 24, 2016 | 60.60 | 60.60 | 60.60 | 60.60 | 6,126 | -0.90(-1.46%) |
Mar 23, 2016 | 64.20 | 64.63 | 60.60 | 61.50 | 8,392 | -1.80(-2.84%) |
Mar 22, 2016 | 69.90 | 70.50 | 61.50 | 63.30 | 19,098 | -3.60(-5.38%) |
Mar 21, 2016 | 62.40 | 70.80 | 62.10 | 66.90 | 30,563 | +5.70(+9.31%) |
Mar 18, 2016 | 58.50 | 62.40 | 57.90 | 61.20 | 10,627 | +4.20(+7.37%) |
Mar 17, 2016 | 57.00 | 58.50 | 55.50 | 57.00 | 7,117 | -0.30(-0.52%) |
Mar 16, 2016 | 57.00 | 59.10 | 56.40 | 57.30 | 6,652 | -0.30(-0.52%) |
Mar 15, 2016 | 60.00 | 61.19 | 56.70 | 57.60 | 13,477 | -1.80(-3.03%) |
Mar 14, 2016 | 59.10 | 62.40 | 59.10 | 59.40 | 11,591 | +0.60(+1.02%) |
Mar 11, 2016 | 58.50 | 59.70 | 57.90 | 58.80 | 4,817 | +0.60(+1.03%) |
Mar 10, 2016 | 60.00 | 60.10 | 57.30 | 58.20 | 10,799 | -1.20(-2.02%) |
Mar 09, 2016 | 59.70 | 60.00 | 58.50 | 59.40 | 3,655 | +0.60(+1.02%) |
Mar 08, 2016 | 60.60 | 61.50 | 58.77 | 58.80 | 9,482 | -1.80(-2.97%) |
Mar 07, 2016 | 60.00 | 62.40 | 60.00 | 60.60 | 8,340 | +0.00(+0.00%) |
Mar 04, 2016 | 60.90 | 62.10 | 60.00 | 60.60 | 6,100 | +0.60(+1.00%) |
Mar 03, 2016 | 60.90 | 63.30 | 60.00 | 60.00 | 6,987 | -1.50(-2.44%) |
Mar 02, 2016 | 59.10 | 61.50 | 59.10 | 61.50 | 8,280 | +1.80(+3.02%) |
Mar 01, 2016 | 60.60 | 62.10 | 58.20 | 59.70 | 12,924 | -0.60(-1.00%) |
Feb 29, 2016 | 61.50 | 62.70 | 59.70 | 60.30 | 7,902 | +0.90(+1.52%) |
Feb 26, 2016 | 59.70 | 60.00 | 57.00 | 59.40 | 9,541 | +1.50(+2.59%) |
Feb 25, 2016 | 57.00 | 59.40 | 57.00 | 57.90 | 6,705 | -1.80(-3.02%) |
Feb 24, 2016 | 58.80 | 60.60 | 57.00 | 59.70 | 6,000 | -1.20(-1.97%) |
Feb 23, 2016 | 63.60 | 63.60 | 58.80 | 60.90 | 10,488 | -2.40(-3.79%) |
Feb 22, 2016 | 65.70 | 65.70 | 62.10 | 63.30 | 9,214 | +0.90(+1.44%) |
Feb 19, 2016 | 63.00 | 66.90 | 61.80 | 62.40 | 8,752 | -3.60(-5.45%) |
Feb 18, 2016 | 63.60 | 66.30 | 59.10 | 66.00 | 11,480 | +3.90(+6.28%) |
Feb 17, 2016 | 58.80 | 63.90 | 58.80 | 62.10 | 11,479 | +3.90(+6.70%) |
Feb 16, 2016 | 54.60 | 60.00 | 54.60 | 58.20 | 9,619 | +4.20(+7.78%) |
Feb 12, 2016 | 52.80 | 54.00 | 54.00 | 54.00 | 6,996 | +1.80(+3.45%) |
Feb 11, 2016 | 53.10 | 53.40 | 51.55 | 52.20 | 14,494 | -1.80(-3.33%) |
Feb 10, 2016 | 55.20 | 56.70 | 54.00 | 54.00 | 4,926 | -0.90(-1.64%) |
Feb 09, 2016 | 54.90 | 57.05 | 52.50 | 54.90 | 14,310 | -1.50(-2.66%) |
Feb 08, 2016 | 58.50 | 59.01 | 54.00 | 56.40 | 10,501 | -2.70(-4.57%) |
Feb 05, 2016 | 60.00 | 61.80 | 58.50 | 59.10 | 5,574 | -1.50(-2.48%) |
Feb 04, 2016 | 62.40 | 64.20 | 59.70 | 60.60 | 10,367 | -1.20(-1.94%) |
Feb 03, 2016 | 64.20 | 65.10 | 60.90 | 61.80 | 6,005 | -1.80(-2.83%) |
Feb 02, 2016 | 65.10 | 65.10 | 62.10 | 63.60 | 4,445 | -1.50(-2.30%) |