Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 66.00 | 68.00 | 65.36 | 67.60 | 7,516 | +1.20(+1.81%) |
Apr 28, 2016 | 67.00 | 69.80 | 66.00 | 66.40 | 12,250 | -1.00(-1.48%) |
Apr 27, 2016 | 70.00 | 71.00 | 67.20 | 67.40 | 13,182 | -3.40(-4.80%) |
Apr 26, 2016 | 71.00 | 72.80 | 68.30 | 70.80 | 19,919 | +0.00(+0.00%) |
Apr 25, 2016 | 75.60 | 76.20 | 70.80 | 70.80 | 10,948 | -4.60(-6.10%) |
Apr 22, 2016 | 74.60 | 77.20 | 74.60 | 75.40 | 8,507 | +1.00(+1.34%) |
Apr 21, 2016 | 73.60 | 74.80 | 72.40 | 74.40 | 10,889 | +0.60(+0.81%) |
Apr 20, 2016 | 75.00 | 75.30 | 71.40 | 73.80 | 11,117 | -0.60(-0.81%) |
Apr 19, 2016 | 76.60 | 77.20 | 72.80 | 74.40 | 6,970 | -1.60(-2.11%) |
Apr 18, 2016 | 75.60 | 77.40 | 74.80 | 76.00 | 10,837 | -0.20(-0.26%) |
Apr 15, 2016 | 75.00 | 79.80 | 74.60 | 76.20 | 14,424 | +0.40(+0.53%) |
Apr 14, 2016 | 71.60 | 76.50 | 71.60 | 75.80 | 15,831 | +3.40(+4.70%) |
Apr 13, 2016 | 73.20 | 74.60 | 72.00 | 72.40 | 10,248 | -1.00(-1.36%) |
Apr 12, 2016 | 72.00 | 74.00 | 70.20 | 73.40 | 13,907 | +1.60(+2.23%) |
Apr 11, 2016 | 72.20 | 74.00 | 71.00 | 71.80 | 14,299 | -0.40(-0.55%) |
Apr 08, 2016 | 72.40 | 72.80 | 70.00 | 72.20 | 12,418 | +0.80(+1.12%) |
Apr 07, 2016 | 72.80 | 75.00 | 70.80 | 71.40 | 20,877 | -1.40(-1.92%) |
Apr 06, 2016 | 67.60 | 73.80 | 67.60 | 72.80 | 22,868 | +5.60(+8.33%) |
Apr 05, 2016 | 66.80 | 69.00 | 66.00 | 67.20 | 12,355 | -0.60(-0.88%) |
Apr 04, 2016 | 64.60 | 69.00 | 64.00 | 67.80 | 25,067 | +4.20(+6.60%) |
Apr 01, 2016 | 61.00 | 65.20 | 61.00 | 63.60 | 14,276 | +2.00(+3.25%) |
Mar 31, 2016 | 61.40 | 63.60 | 60.80 | 61.60 | 11,245 | +0.20(+0.33%) |
Mar 30, 2016 | 63.60 | 64.00 | 59.20 | 61.40 | 30,183 | -1.80(-2.85%) |
Mar 29, 2016 | 61.20 | 64.00 | 60.70 | 63.20 | 15,633 | +1.20(+1.94%) |
Mar 28, 2016 | 64.00 | 65.50 | 61.00 | 62.00 | 17,101 | -2.00(-3.12%) |
Mar 24, 2016 | 61.80 | 64.00 | 64.00 | 64.00 | 11,330 | +1.60(+2.56%) |
Mar 23, 2016 | 66.60 | 68.00 | 61.80 | 62.40 | 18,665 | -5.00(-7.42%) |
Mar 22, 2016 | 65.00 | 68.80 | 64.60 | 67.40 | 24,173 | +2.20(+3.37%) |
Mar 21, 2016 | 62.00 | 66.20 | 62.00 | 65.20 | 20,528 | +3.60(+5.84%) |
Mar 18, 2016 | 64.00 | 65.00 | 60.60 | 61.60 | 48,879 | -3.80(-5.81%) |
Mar 17, 2016 | 67.00 | 68.00 | 62.80 | 65.40 | 22,927 | -2.60(-3.82%) |
Mar 16, 2016 | 71.00 | 71.04 | 65.40 | 68.00 | 19,281 | -3.60(-5.03%) |
Mar 15, 2016 | 73.40 | 74.00 | 70.20 | 71.60 | 13,349 | -2.40(-3.24%) |
Mar 14, 2016 | 73.80 | 77.20 | 73.20 | 74.00 | 25,002 | +1.60(+2.21%) |
Mar 11, 2016 | 72.20 | 74.40 | 71.40 | 72.40 | 19,482 | +0.80(+1.12%) |
Mar 10, 2016 | 72.80 | 74.40 | 70.60 | 71.60 | 16,470 | -0.40(-0.56%) |
Mar 09, 2016 | 70.80 | 75.80 | 70.60 | 72.00 | 15,931 | +1.00(+1.41%) |
Mar 08, 2016 | 76.20 | 77.00 | 70.29 | 71.00 | 31,323 | -9.00(-11.25%) |
Mar 07, 2016 | 77.20 | 81.80 | 76.20 | 80.00 | 21,577 | +2.20(+2.83%) |
Mar 04, 2016 | 81.40 | 82.22 | 76.20 | 77.80 | 22,911 | -3.40(-4.19%) |
Mar 03, 2016 | 87.20 | 90.00 | 78.20 | 81.20 | 22,564 | -5.00(-5.80%) |
Mar 02, 2016 | 76.00 | 87.00 | 76.00 | 86.20 | 32,404 | +9.60(+12.53%) |
Mar 01, 2016 | 75.20 | 77.00 | 72.00 | 76.60 | 11,228 | +2.40(+3.23%) |
Feb 29, 2016 | 73.00 | 75.60 | 72.00 | 74.20 | 7,300 | +1.40(+1.92%) |
Feb 26, 2016 | 74.00 | 75.03 | 70.00 | 72.80 | 17,853 | -0.40(-0.55%) |
Feb 25, 2016 | 80.00 | 80.00 | 71.60 | 73.20 | 22,050 | -1.40(-1.88%) |
Feb 24, 2016 | 73.20 | 76.66 | 71.00 | 74.60 | 14,625 | +0.00(+0.00%) |
Feb 23, 2016 | 76.60 | 79.60 | 73.60 | 74.60 | 9,885 | -2.40(-3.12%) |
Feb 22, 2016 | 79.20 | 79.80 | 76.10 | 77.00 | 8,630 | -0.20(-0.26%) |
Feb 19, 2016 | 72.60 | 78.20 | 72.00 | 77.20 | 13,600 | +4.80(+6.63%) |
Feb 18, 2016 | 73.40 | 74.90 | 72.60 | 72.40 | 8,529 | -0.60(-0.82%) |
Feb 17, 2016 | 70.80 | 74.80 | 70.59 | 73.00 | 14,727 | +2.20(+3.11%) |
Feb 16, 2016 | 71.00 | 73.00 | 70.40 | 70.80 | 12,292 | +1.00(+1.43%) |
Feb 12, 2016 | 66.20 | 69.80 | 69.80 | 69.80 | 17,695 | +3.40(+5.12%) |
Feb 11, 2016 | 65.00 | 68.80 | 65.00 | 66.40 | 23,653 | -1.60(-2.35%) |
Feb 10, 2016 | 70.80 | 72.40 | 67.80 | 68.00 | 8,622 | -1.40(-2.02%) |
Feb 09, 2016 | 65.40 | 70.80 | 65.40 | 69.40 | 16,989 | +2.20(+3.27%) |
Feb 08, 2016 | 70.00 | 74.80 | 65.40 | 67.20 | 16,641 | -3.20(-4.55%) |
Feb 05, 2016 | 72.00 | 74.80 | 70.00 | 70.40 | 8,783 | -1.40(-1.95%) |
Feb 04, 2016 | 72.80 | 75.80 | 70.60 | 71.80 | 7,297 | -0.40(-0.55%) |
Feb 03, 2016 | 71.20 | 73.00 | 69.00 | 72.20 | 13,803 | +1.00(+1.40%) |
Feb 02, 2016 | 72.60 | 75.60 | 70.20 | 71.20 | 14,836 | -2.80(-3.78%) |