Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 71.99 | 74.50 | 68.55 | 71.70 | 5,194 | +2.10(+3.02%) |
Apr 28, 2016 | 71.00 | 72.00 | 68.55 | 69.60 | 10,121 | -2.40(-3.33%) |
Apr 27, 2016 | 72.00 | 78.90 | 68.10 | 72.00 | 18,256 | -1.60(-2.17%) |
Apr 26, 2016 | 77.00 | 79.50 | 73.60 | 73.60 | 16,248 | -0.41(-0.55%) |
Apr 25, 2016 | 73.00 | 78.50 | 71.00 | 74.01 | 10,042 | +3.11(+4.39%) |
Apr 22, 2016 | 68.00 | 71.49 | 67.85 | 70.90 | 10,186 | +5.19(+7.90%) |
Apr 21, 2016 | 63.00 | 69.50 | 62.95 | 65.71 | 10,616 | +3.21(+5.14%) |
Apr 20, 2016 | 59.90 | 63.50 | 59.85 | 62.50 | 9,947 | +3.00(+5.04%) |
Apr 19, 2016 | 59.39 | 59.90 | 59.15 | 59.50 | 3,818 | +0.10(+0.17%) |
Apr 18, 2016 | 59.50 | 59.50 | 58.00 | 59.40 | 4,555 | +0.80(+1.37%) |
Apr 15, 2016 | 56.70 | 59.50 | 56.70 | 58.60 | 9,332 | +2.55(+4.55%) |
Apr 14, 2016 | 55.55 | 58.00 | 55.55 | 56.05 | 1,676 | +0.72(+1.30%) |
Apr 13, 2016 | 56.22 | 56.22 | 55.33 | 55.33 | 4,030 | -1.66(-2.91%) |
Apr 12, 2016 | 57.00 | 57.56 | 56.99 | 56.99 | 5,792 | +0.99(+1.77%) |
Apr 11, 2016 | 59.50 | 59.50 | 56.00 | 56.00 | 3,995 | -2.30(-3.95%) |
Apr 08, 2016 | 55.26 | 58.30 | 55.26 | 58.30 | 3,609 | +3.03(+5.48%) |
Apr 07, 2016 | 57.00 | 57.00 | 55.27 | 55.27 | 4,935 | -2.12(-3.69%) |
Apr 06, 2016 | 57.85 | 57.85 | 57.10 | 57.39 | 2,121 | -0.46(-0.80%) |
Apr 05, 2016 | 58.00 | 58.00 | 57.00 | 57.85 | 3,828 | +0.86(+1.51%) |
Apr 04, 2016 | 54.75 | 56.99 | 54.50 | 56.99 | 2,132 | +2.24(+4.09%) |
Apr 01, 2016 | 54.40 | 55.00 | 54.14 | 54.75 | 3,324 | +0.35(+0.64%) |
Mar 31, 2016 | 54.20 | 54.50 | 54.20 | 54.40 | 2,407 | -0.10(-0.18%) |
Mar 30, 2016 | 54.95 | 54.95 | 54.40 | 54.50 | 2,562 | -0.10(-0.18%) |
Mar 29, 2016 | 54.60 | 54.95 | 54.60 | 54.60 | 1,897 | +0.20(+0.37%) |
Mar 28, 2016 | 53.25 | 54.80 | 53.25 | 54.40 | 2,301 | +1.40(+2.64%) |
Mar 24, 2016 | 53.00 | 53.00 | 53.00 | 0 | -1.00(-1.85%) | |
Mar 23, 2016 | 53.99 | 54.00 | 53.50 | 54.00 | 2,000 | +0.00(+0.00%) |
Mar 22, 2016 | 53.60 | 54.00 | 53.20 | 54.00 | 2,909 | +0.80(+1.50%) |
Mar 21, 2016 | 53.00 | 54.00 | 53.00 | 53.20 | 2,493 | +0.20(+0.38%) |
Mar 18, 2016 | 52.50 | 54.00 | 52.50 | 53.00 | 1,895 | -1.05(-1.94%) |
Mar 17, 2016 | 54.00 | 54.05 | 52.50 | 54.05 | 1,578 | +0.05(+0.09%) |
Mar 16, 2016 | 53.50 | 54.00 | 53.25 | 54.00 | 846 | +0.75(+1.41%) |
Mar 15, 2016 | 53.01 | 54.50 | 53.01 | 53.25 | 2,262 | +1.20(+2.31%) |
Mar 14, 2016 | 54.95 | 54.95 | 52.05 | 52.05 | 2,657 | -2.95(-5.36%) |
Mar 11, 2016 | 54.90 | 55.00 | 54.54 | 55.00 | 6,926 | -0.95(-1.70%) |
Mar 10, 2016 | 55.75 | 55.95 | 55.10 | 55.95 | 1,538 | +1.95(+3.61%) |
Mar 09, 2016 | 54.90 | 54.90 | 54.00 | 54.00 | 1,301 | +0.00(+0.00%) |
Mar 08, 2016 | 53.85 | 56.00 | 53.75 | 54.00 | 2,603 | +0.45(+0.84%) |
Mar 07, 2016 | 53.80 | 54.00 | 52.20 | 53.55 | 5,870 | +1.55(+2.98%) |
Mar 04, 2016 | 53.00 | 53.00 | 52.00 | 52.00 | 7,004 | -1.70(-3.17%) |
Mar 03, 2016 | 53.50 | 54.90 | 50.25 | 53.70 | 11,129 | -3.80(-6.61%) |
Mar 02, 2016 | 56.25 | 57.50 | 56.25 | 57.50 | 3,044 | +0.70(+1.23%) |
Mar 01, 2016 | 57.00 | 58.00 | 55.27 | 56.80 | 6,955 | +0.80(+1.43%) |
Feb 29, 2016 | 56.55 | 57.50 | 56.00 | 56.00 | 2,739 | +0.00(+0.00%) |
Feb 26, 2016 | 55.00 | 56.00 | 53.60 | 56.00 | 2,020 | +1.00(+1.82%) |
Feb 25, 2016 | 53.10 | 55.00 | 53.10 | 55.00 | 1,293 | +0.80(+1.48%) |
Feb 24, 2016 | 53.01 | 54.20 | 52.01 | 54.20 | 3,413 | +1.72(+3.28%) |
Feb 23, 2016 | 56.02 | 56.02 | 51.00 | 52.48 | 4,679 | -2.57(-4.67%) |
Feb 22, 2016 | 55.01 | 57.00 | 55.01 | 55.05 | 7,386 | +2.42(+4.60%) |
Feb 19, 2016 | 52.90 | 52.90 | 51.00 | 52.63 | 4,911 | -1.37(-2.54%) |
Feb 18, 2016 | 59.00 | 59.00 | 51.55 | 54.00 | 6,119 | +2.00(+3.85%) |
Feb 17, 2016 | 50.00 | 53.00 | 48.00 | 52.00 | 11,324 | +3.10(+6.34%) |
Feb 16, 2016 | 44.00 | 49.00 | 44.00 | 48.90 | 13,354 | +5.90(+13.72%) |
Feb 12, 2016 | 43.00 | 43.00 | 43.00 | 0 | +0.10(+0.23%) | |
Feb 11, 2016 | 43.95 | 43.95 | 41.51 | 42.90 | 4,647 | -1.05(-2.39%) |
Feb 10, 2016 | 43.00 | 43.95 | 43.00 | 43.95 | 4,296 | +2.05(+4.89%) |
Feb 09, 2016 | 41.90 | 41.90 | 41.90 | 41.90 | 275 | +0.60(+1.45%) |
Feb 08, 2016 | 46.25 | 46.25 | 41.00 | 41.30 | 3,031 | -0.96(-2.27%) |
Feb 05, 2016 | 44.00 | 44.00 | 42.26 | 42.26 | 3,297 | -1.69(-3.85%) |
Feb 04, 2016 | 41.11 | 45.00 | 41.11 | 43.95 | 6,079 | +2.95(+7.20%) |
Feb 03, 2016 | 42.50 | 42.50 | 40.00 | 41.00 | 7,690 | -1.16(-2.75%) |
Feb 02, 2016 | 43.00 | 43.50 | 42.15 | 42.16 | 2,152 | -0.83(-1.93%) |