Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 39.30 | 40.60 | 39.10 | 39.10 | 388 | -0.50(-1.26%) |
Apr 28, 2016 | 39.75 | 39.90 | 39.09 | 39.60 | 1,406 | -0.30(-0.75%) |
Apr 27, 2016 | 40.00 | 40.00 | 39.20 | 39.90 | 150 | +0.00(+0.00%) |
Apr 26, 2016 | 42.20 | 42.20 | 38.80 | 39.90 | 4,810 | -1.80(-4.32%) |
Apr 25, 2016 | 41.90 | 42.90 | 41.00 | 41.70 | 3,736 | -0.10(-0.24%) |
Apr 22, 2016 | 43.00 | 43.00 | 41.10 | 41.80 | 2,167 | -0.70(-1.65%) |
Apr 21, 2016 | 42.30 | 43.00 | 42.30 | 42.50 | 961 | +0.35(+0.83%) |
Apr 20, 2016 | 42.50 | 43.00 | 42.00 | 42.15 | 1,299 | -0.95(-2.20%) |
Apr 19, 2016 | 43.10 | 46.00 | 42.50 | 43.10 | 2,749 | +0.90(+2.13%) |
Apr 18, 2016 | 41.72 | 43.80 | 41.72 | 42.20 | 2,748 | +0.20(+0.48%) |
Apr 15, 2016 | 44.30 | 46.20 | 42.00 | 42.00 | 5,155 | -1.70(-3.89%) |
Apr 14, 2016 | 44.50 | 44.50 | 42.80 | 43.70 | 441 | -1.10(-2.46%) |
Apr 13, 2016 | 42.80 | 45.00 | 42.80 | 44.80 | 167 | +2.73(+6.50%) |
Apr 12, 2016 | 42.06 | 42.06 | 42.06 | 42.06 | 15 | -1.04(-2.40%) |
Apr 11, 2016 | 42.90 | 44.80 | 42.40 | 43.10 | 1,150 | +1.35(+3.23%) |
Apr 08, 2016 | 40.50 | 41.75 | 40.40 | 41.75 | 369 | +0.50(+1.21%) |
Apr 07, 2016 | 41.50 | 41.50 | 40.40 | 41.25 | 278 | +0.95(+2.36%) |
Apr 06, 2016 | 40.50 | 41.00 | 40.10 | 40.30 | 500 | -0.90(-2.18%) |
Apr 05, 2016 | 43.49 | 43.49 | 41.10 | 41.20 | 890 | -0.30(-0.72%) |
Apr 04, 2016 | 43.25 | 43.25 | 40.50 | 41.50 | 355 | +1.00(+2.47%) |
Apr 01, 2016 | 41.39 | 41.39 | 40.50 | 40.50 | 706 | +0.20(+0.50%) |
Mar 31, 2016 | 42.10 | 42.50 | 40.30 | 40.30 | 559 | -0.70(-1.71%) |
Mar 30, 2016 | 41.50 | 41.60 | 41.00 | 41.00 | 206 | +0.30(+0.74%) |
Mar 29, 2016 | 45.50 | 45.50 | 40.10 | 40.70 | 303 | -3.30(-7.50%) |
Mar 28, 2016 | 45.90 | 45.90 | 42.90 | 44.00 | 108 | +2.60(+6.28%) |
Mar 22, 2016 | 42.00 | 41.40 | 41.40 | 41.40 | 120 | -0.60(-1.43%) |
Mar 21, 2016 | 42.05 | 42.50 | 41.90 | 42.00 | 1,409 | -0.90(-2.10%) |
Mar 18, 2016 | 43.80 | 43.80 | 40.70 | 42.90 | 1,212 | +0.80(+1.90%) |
Mar 17, 2016 | 45.70 | 45.70 | 42.00 | 42.10 | 647 | -1.00(-2.32%) |
Mar 16, 2016 | 41.60 | 43.40 | 41.60 | 43.10 | 171 | +3.00(+7.48%) |
Mar 15, 2016 | 40.10 | 42.30 | 40.10 | 40.10 | 305 | -0.90(-2.20%) |
Mar 14, 2016 | 40.85 | 42.00 | 40.10 | 41.00 | 917 | -0.60(-1.44%) |
Mar 11, 2016 | 41.60 | 41.70 | 41.60 | 41.60 | 61 | -0.60(-1.42%) |
Mar 10, 2016 | 41.60 | 42.60 | 41.60 | 42.20 | 880 | -0.60(-1.40%) |
Mar 09, 2016 | 44.00 | 44.10 | 42.80 | 42.80 | 1,733 | -0.80(-1.83%) |
Mar 08, 2016 | 49.00 | 49.00 | 43.60 | 43.60 | 380 | +0.00(+0.00%) |
Mar 07, 2016 | 43.00 | 45.10 | 43.00 | 43.60 | 1,436 | +0.30(+0.69%) |
Mar 04, 2016 | 46.10 | 47.00 | 43.30 | 43.30 | 3,591 | -2.90(-6.28%) |
Mar 03, 2016 | 54.98 | 54.98 | 46.20 | 46.20 | 282 | +0.10(+0.22%) |
Mar 02, 2016 | 48.50 | 48.50 | 46.10 | 46.10 | 384 | -2.90(-5.92%) |
Feb 29, 2016 | 49.19 | 49.00 | 49.00 | 49.00 | 50 | +2.00(+4.26%) |
Feb 26, 2016 | 47.30 | 47.30 | 47.00 | 47.00 | 26 | -0.30(-0.64%) |
Feb 25, 2016 | 46.50 | 50.00 | 46.40 | 47.30 | 264 | +0.70(+1.50%) |
Feb 24, 2016 | 48.20 | 50.60 | 46.00 | 46.60 | 213 | -0.50(-1.06%) |
Feb 23, 2016 | 47.10 | 47.10 | 47.10 | 47.10 | 10 | +0.00(+0.00%) |
Feb 22, 2016 | 51.34 | 51.34 | 46.10 | 47.10 | 459 | -0.60(-1.26%) |
Feb 19, 2016 | 54.90 | 54.90 | 47.70 | 47.70 | 530 | -4.90(-9.32%) |
Feb 18, 2016 | 49.50 | 52.60 | 48.10 | 52.60 | 110 | +3.10(+6.26%) |
Feb 17, 2016 | 47.20 | 51.20 | 47.20 | 49.50 | 442 | +2.30(+4.87%) |
Feb 16, 2016 | 46.00 | 48.00 | 45.50 | 47.20 | 830 | +1.20(+2.61%) |
Feb 12, 2016 | 46.00 | 46.00 | 46.00 | 46.00 | 10 | +0.00(+0.00%) |
Feb 11, 2016 | 48.30 | 48.65 | 45.70 | 46.00 | 309 | -1.00(-2.13%) |
Feb 10, 2016 | 51.20 | 51.20 | 46.70 | 47.00 | 547 | +0.30(+0.64%) |
Feb 09, 2016 | 47.70 | 50.90 | 46.70 | 46.70 | 742 | -4.90(-9.50%) |
Feb 08, 2016 | 53.90 | 53.90 | 47.20 | 51.60 | 1,466 | -0.40(-0.77%) |
Feb 05, 2016 | 48.50 | 53.30 | 47.10 | 52.00 | 1,582 | +0.00(+0.00%) |
Feb 04, 2016 | 49.80 | 55.50 | 48.80 | 52.00 | 1,633 | +4.10(+8.56%) |
Feb 03, 2016 | 48.30 | 51.40 | 47.40 | 47.90 | 493 | +1.30(+2.79%) |
Feb 02, 2016 | 49.20 | 49.20 | 46.10 | 46.60 | 917 | -0.15(-0.32%) |