Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 63.36 | 63.36 | 63.28 | 63.28 | 846 | +2.25(+3.68%) |
Apr 28, 2016 | 57.66 | 63.00 | 57.66 | 61.03 | 1,309 | -1.58(-2.52%) |
Apr 27, 2016 | 63.30 | 63.86 | 62.61 | 62.61 | 2,005 | -0.56(-0.88%) |
Apr 26, 2016 | 63.87 | 63.87 | 63.16 | 63.16 | 2,144 | -0.58(-0.91%) |
Apr 25, 2016 | 63.87 | 63.87 | 62.64 | 63.74 | 4,032 | -0.04(-0.06%) |
Apr 22, 2016 | 63.20 | 63.78 | 63.20 | 63.78 | 1,134 | +0.00(+0.00%) |
Apr 21, 2016 | 63.67 | 63.78 | 63.15 | 63.78 | 1,842 | -0.04(-0.06%) |
Apr 20, 2016 | 63.87 | 63.87 | 63.82 | 63.82 | 635 | +0.04(+0.06%) |
Apr 19, 2016 | 63.40 | 63.78 | 63.40 | 63.78 | 1,684 | +1.22(+1.95%) |
Apr 18, 2016 | 63.87 | 63.87 | 62.54 | 62.57 | 1,611 | -0.17(-0.28%) |
Apr 15, 2016 | 63.87 | 63.87 | 62.71 | 62.74 | 1,424 | -1.13(-1.77%) |
Apr 14, 2016 | 62.54 | 63.90 | 62.54 | 63.87 | 2,044 | +0.67(+1.05%) |
Apr 13, 2016 | 63.63 | 64.65 | 63.20 | 63.20 | 3,001 | -0.58(-0.91%) |
Apr 12, 2016 | 65.21 | 65.23 | 62.54 | 63.79 | 10,395 | -1.39(-2.13%) |
Apr 11, 2016 | 65.20 | 65.20 | 65.17 | 65.17 | 1,743 | -0.06(-0.09%) |
Apr 08, 2016 | 64.93 | 65.53 | 64.93 | 65.23 | 1,023 | +0.03(+0.05%) |
Apr 07, 2016 | 63.20 | 67.64 | 63.20 | 65.20 | 6,479 | +2.00(+3.16%) |
Apr 06, 2016 | 60.21 | 63.20 | 60.21 | 63.20 | 3,175 | +3.11(+5.18%) |
Apr 05, 2016 | 61.21 | 61.21 | 60.05 | 60.09 | 1,083 | +0.01(+0.01%) |
Apr 04, 2016 | 61.21 | 61.21 | 60.08 | 60.08 | 722 | -1.17(-1.91%) |
Apr 01, 2016 | 61.25 | 61.25 | 61.25 | 61.25 | 589 | +0.67(+1.10%) |
Mar 31, 2016 | 62.81 | 62.81 | 60.59 | 60.59 | 2,442 | -0.83(-1.34%) |
Mar 30, 2016 | 61.21 | 61.41 | 61.21 | 61.41 | 1,214 | +0.55(+0.90%) |
Mar 29, 2016 | 60.89 | 61.99 | 60.54 | 60.87 | 2,259 | +2.84(+4.89%) |
Mar 28, 2016 | 59.99 | 59.99 | 58.03 | 58.03 | 3,151 | -2.00(-3.33%) |
Mar 23, 2016 | 59.84 | 60.02 | 60.02 | 60.02 | 1,803 | +0.81(+1.37%) |
Mar 22, 2016 | 61.85 | 61.85 | 59.21 | 59.21 | 2,947 | -1.10(-1.82%) |
Mar 21, 2016 | 60.54 | 61.90 | 60.31 | 60.31 | 1,250 | +0.76(+1.27%) |
Mar 18, 2016 | 62.54 | 62.54 | 59.55 | 59.55 | 2,149 | -0.25(-0.42%) |
Mar 17, 2016 | 59.54 | 60.21 | 59.54 | 59.80 | 998 | +0.59(+0.99%) |
Mar 16, 2016 | 59.88 | 61.39 | 59.22 | 59.22 | 2,958 | -0.30(-0.50%) |
Mar 15, 2016 | 59.82 | 59.88 | 59.52 | 59.52 | 1,181 | +0.37(+0.63%) |
Mar 14, 2016 | 59.08 | 59.15 | 59.08 | 59.15 | 992 | +0.68(+1.16%) |
Mar 11, 2016 | 59.21 | 59.21 | 58.47 | 58.47 | 1,259 | +0.36(+0.62%) |
Mar 10, 2016 | 58.77 | 58.77 | 58.11 | 58.11 | 831 | -0.01(-0.01%) |
Mar 09, 2016 | 58.07 | 58.11 | 58.07 | 58.11 | 786 | +0.71(+1.24%) |
Mar 08, 2016 | 57.11 | 58.84 | 57.11 | 57.40 | 2,540 | -1.70(-2.88%) |
Mar 04, 2016 | 58.11 | 59.10 | 59.10 | 59.10 | 42 | -0.07(-0.12%) |
Mar 01, 2016 | 59.18 | 59.18 | 59.18 | 59.18 | 293 | +1.83(+3.18%) |
Feb 29, 2016 | 58.44 | 58.44 | 57.35 | 57.35 | 2,538 | -1.09(-1.86%) |
Feb 25, 2016 | 59.77 | 58.44 | 58.44 | 58.44 | 713 | -1.25(-2.09%) |
Feb 24, 2016 | 58.44 | 59.69 | 58.44 | 59.69 | 2,790 | +0.80(+1.36%) |
Feb 23, 2016 | 58.88 | 58.88 | 58.88 | 58.88 | 716 | +0.64(+1.09%) |
Feb 22, 2016 | 57.12 | 59.37 | 57.11 | 58.25 | 5,463 | +0.18(+0.31%) |
Feb 19, 2016 | 57.14 | 58.07 | 57.11 | 58.07 | 2,942 | -0.19(-0.33%) |
Feb 18, 2016 | 57.59 | 58.26 | 57.59 | 58.26 | 1,051 | -1.10(-1.86%) |
Feb 17, 2016 | 57.11 | 59.36 | 54.79 | 59.36 | 4,433 | +2.25(+3.94%) |
Feb 16, 2016 | 59.26 | 59.26 | 57.11 | 57.11 | 1,883 | -2.16(-3.64%) |
Feb 11, 2016 | 58.44 | 59.27 | 59.27 | 59.27 | 2,409 | -0.29(-0.49%) |
Feb 10, 2016 | 58.21 | 59.56 | 58.21 | 59.56 | 1,406 | +1.79(+3.09%) |
Feb 09, 2016 | 57.78 | 57.78 | 57.78 | 57.78 | 403 | -1.20(-2.03%) |
Feb 08, 2016 | 57.92 | 59.10 | 57.64 | 58.97 | 5,177 | +1.26(+2.19%) |
Feb 05, 2016 | 58.10 | 59.76 | 57.71 | 57.71 | 10,296 | -0.69(-1.18%) |
Feb 04, 2016 | 57.42 | 58.40 | 57.42 | 58.40 | 1,245 | +1.27(+2.23%) |
Feb 03, 2016 | 58.21 | 58.21 | 57.12 | 57.12 | 1,002 | -1.67(-2.85%) |
Feb 02, 2016 | 57.88 | 59.77 | 57.44 | 58.80 | 4,898 | -0.60(-1.02%) |