Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 60.55 | 60.62 | 57.12 | 57.89 | 838 | -2.31(-3.84%) |
Apr 28, 2016 | 60.83 | 60.83 | 58.94 | 60.20 | 2,144 | -0.28(-0.46%) |
Apr 27, 2016 | 60.83 | 61.84 | 59.78 | 60.48 | 2,348 | +0.07(+0.12%) |
Apr 26, 2016 | 59.43 | 60.62 | 58.80 | 60.41 | 3,669 | +1.33(+2.25%) |
Apr 25, 2016 | 58.52 | 59.08 | 56.77 | 59.08 | 1,976 | +1.26(+2.18%) |
Apr 22, 2016 | 57.89 | 59.64 | 56.98 | 57.82 | 1,324 | +0.00(+0.00%) |
Apr 21, 2016 | 62.30 | 62.30 | 55.72 | 57.82 | 43,022 | +0.07(+0.12%) |
Apr 20, 2016 | 58.73 | 61.14 | 56.56 | 57.75 | 3,615 | -1.61(-2.71%) |
Apr 19, 2016 | 56.45 | 62.02 | 55.72 | 59.36 | 14,325 | +2.24(+3.92%) |
Apr 18, 2016 | 55.30 | 57.68 | 55.30 | 57.12 | 40,697 | +0.84(+1.49%) |
Apr 15, 2016 | 56.83 | 57.12 | 55.91 | 56.28 | 528 | +0.14(+0.25%) |
Apr 14, 2016 | 55.14 | 56.42 | 55.14 | 56.14 | 743 | +1.47(+2.69%) |
Apr 13, 2016 | 55.72 | 56.70 | 54.60 | 54.67 | 1,633 | -0.98(-1.76%) |
Apr 12, 2016 | 54.46 | 56.70 | 54.25 | 55.65 | 1,146 | +0.56(+1.02%) |
Apr 11, 2016 | 57.05 | 57.75 | 54.25 | 55.09 | 2,122 | -1.75(-3.08%) |
Apr 08, 2016 | 53.27 | 57.26 | 53.27 | 56.84 | 4,674 | +3.64(+6.84%) |
Apr 07, 2016 | 54.95 | 56.00 | 52.99 | 53.20 | 2,151 | -2.52(-4.52%) |
Apr 06, 2016 | 54.06 | 57.05 | 54.06 | 55.72 | 1,999 | -0.28(-0.50%) |
Apr 05, 2016 | 56.00 | 57.33 | 56.00 | 56.00 | 2,568 | +0.00(+0.00%) |
Apr 04, 2016 | 56.49 | 56.49 | 54.39 | 56.00 | 3,873 | -0.77(-1.36%) |
Apr 01, 2016 | 56.49 | 58.10 | 56.27 | 56.77 | 951 | +0.28(+0.50%) |
Mar 31, 2016 | 55.93 | 57.47 | 55.89 | 56.49 | 1,727 | +0.56(+1.00%) |
Mar 30, 2016 | 56.91 | 56.91 | 53.33 | 55.93 | 2,242 | +0.70(+1.27%) |
Mar 29, 2016 | 53.83 | 56.42 | 53.55 | 55.23 | 1,043 | +1.61(+3.00%) |
Mar 28, 2016 | 53.06 | 53.76 | 53.06 | 53.62 | 538 | +0.56(+1.06%) |
Mar 24, 2016 | 53.93 | 53.06 | 53.06 | 53.06 | 600 | -0.49(-0.92%) |
Mar 23, 2016 | 52.71 | 57.12 | 52.71 | 53.55 | 892 | +0.61(+1.15%) |
Mar 22, 2016 | 53.62 | 55.30 | 52.57 | 52.94 | 678 | -1.69(-3.10%) |
Mar 21, 2016 | 55.37 | 57.33 | 54.04 | 54.63 | 1,906 | -0.31(-0.57%) |
Mar 18, 2016 | 54.25 | 54.95 | 52.57 | 54.95 | 1,387 | +2.31(+4.39%) |
Mar 17, 2016 | 56.00 | 56.00 | 52.50 | 52.64 | 2,701 | -1.61(-2.97%) |
Mar 16, 2016 | 56.70 | 57.61 | 54.25 | 54.25 | 2,623 | -1.33(-2.39%) |
Mar 15, 2016 | 55.79 | 56.03 | 54.04 | 55.58 | 2,391 | +1.19(+2.19%) |
Mar 14, 2016 | 55.41 | 56.14 | 54.32 | 54.39 | 806 | -0.98(-1.77%) |
Mar 11, 2016 | 57.05 | 57.05 | 54.04 | 55.37 | 587 | +0.70(+1.28%) |
Mar 10, 2016 | 55.58 | 56.91 | 53.41 | 54.67 | 2,121 | +0.00(+0.00%) |
Mar 09, 2016 | 52.71 | 54.67 | 51.91 | 54.67 | 1,833 | +1.09(+2.02%) |
Mar 08, 2016 | 53.20 | 53.59 | 51.80 | 53.59 | 801 | +0.38(+0.72%) |
Mar 07, 2016 | 56.21 | 56.21 | 53.20 | 53.20 | 1,374 | +1.19(+2.29%) |
Mar 04, 2016 | 55.93 | 55.93 | 51.73 | 52.01 | 2,956 | -1.82(-3.38%) |
Mar 03, 2016 | 53.55 | 55.79 | 53.20 | 53.83 | 3,853 | -0.63(-1.16%) |
Mar 02, 2016 | 55.72 | 55.93 | 52.92 | 54.46 | 16,392 | -0.98(-1.77%) |
Mar 01, 2016 | 57.75 | 57.75 | 55.11 | 55.44 | 4,117 | -1.05(-1.86%) |
Feb 29, 2016 | 55.30 | 57.75 | 50.75 | 56.49 | 1,940 | +3.43(+6.46%) |
Feb 26, 2016 | 57.47 | 57.47 | 52.57 | 53.06 | 3,606 | -3.50(-6.19%) |
Feb 25, 2016 | 52.08 | 57.50 | 50.26 | 56.56 | 2,478 | +5.67(+11.14%) |
Feb 24, 2016 | 49.70 | 51.73 | 49.70 | 50.89 | 1,076 | +1.19(+2.39%) |
Feb 23, 2016 | 50.61 | 51.03 | 47.25 | 49.70 | 2,347 | -0.14(-0.28%) |
Feb 22, 2016 | 51.94 | 51.94 | 47.81 | 49.84 | 1,856 | +0.00(+0.00%) |
Feb 19, 2016 | 48.16 | 49.84 | 47.83 | 49.84 | 945 | +1.61(+3.34%) |
Feb 18, 2016 | 51.10 | 52.15 | 47.32 | 48.23 | 1,868 | -1.54(-3.09%) |
Feb 17, 2016 | 46.62 | 49.77 | 46.62 | 49.77 | 3,916 | +5.32(+11.97%) |
Feb 16, 2016 | 42.70 | 47.25 | 42.70 | 44.45 | 2,245 | +3.64(+8.92%) |
Feb 12, 2016 | 39.90 | 40.81 | 40.81 | 40.81 | 828 | +1.19(+3.01%) |
Feb 11, 2016 | 44.10 | 44.52 | 39.62 | 39.62 | 5,028 | -3.43(-7.97%) |
Feb 10, 2016 | 45.71 | 49.00 | 42.98 | 43.05 | 926 | -3.36(-7.24%) |
Feb 09, 2016 | 46.90 | 47.11 | 45.43 | 46.41 | 703 | -0.70(-1.49%) |
Feb 08, 2016 | 50.40 | 50.40 | 46.27 | 47.11 | 934 | -2.17(-4.40%) |
Feb 05, 2016 | 51.31 | 51.94 | 48.86 | 49.28 | 3,004 | -1.33(-2.63%) |
Feb 04, 2016 | 49.70 | 50.61 | 48.44 | 50.61 | 2,228 | +0.91(+1.83%) |
Feb 03, 2016 | 45.57 | 50.54 | 44.45 | 49.70 | 4,544 | +7.35(+17.36%) |
Feb 02, 2016 | 45.88 | 47.39 | 42.35 | 42.35 | 1,329 | -4.13(-8.89%) |