Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 51.20 | 51.52 | 50.00 | 51.44 | 8,128 | -0.48(-0.92%) |
Apr 28, 2016 | 50.08 | 51.92 | 49.20 | 51.92 | 3,530 | +1.92(+3.84%) |
Apr 27, 2016 | 50.80 | 51.72 | 48.48 | 50.00 | 7,167 | -0.56(-1.11%) |
Apr 26, 2016 | 51.36 | 51.92 | 49.20 | 50.56 | 8,972 | -1.44(-2.77%) |
Apr 25, 2016 | 50.48 | 52.00 | 49.84 | 52.00 | 4,802 | +0.80(+1.56%) |
Apr 22, 2016 | 48.32 | 51.28 | 48.32 | 51.20 | 4,717 | +1.84(+3.73%) |
Apr 21, 2016 | 50.40 | 51.20 | 48.80 | 49.36 | 4,485 | -0.40(-0.80%) |
Apr 20, 2016 | 48.48 | 49.92 | 48.48 | 49.76 | 1,850 | +1.44(+2.98%) |
Apr 19, 2016 | 51.12 | 51.20 | 48.00 | 48.32 | 6,997 | -2.72(-5.33%) |
Apr 18, 2016 | 50.08 | 52.00 | 50.00 | 51.04 | 9,948 | +0.72(+1.43%) |
Apr 15, 2016 | 50.00 | 50.56 | 49.70 | 50.32 | 2,220 | +0.40(+0.80%) |
Apr 14, 2016 | 50.16 | 51.08 | 49.28 | 49.92 | 5,401 | -0.32(-0.64%) |
Apr 13, 2016 | 50.24 | 51.20 | 48.88 | 50.24 | 4,470 | -0.40(-0.79%) |
Apr 12, 2016 | 50.48 | 51.20 | 48.16 | 50.64 | 4,611 | +0.08(+0.16%) |
Apr 11, 2016 | 49.36 | 51.04 | 48.96 | 50.56 | 1,592 | +1.04(+2.10%) |
Apr 08, 2016 | 48.40 | 49.76 | 47.92 | 49.52 | 3,006 | +0.88(+1.81%) |
Apr 07, 2016 | 49.44 | 50.64 | 47.62 | 48.64 | 5,419 | -1.60(-3.18%) |
Apr 06, 2016 | 50.40 | 51.20 | 48.48 | 50.24 | 7,086 | -0.64(-1.26%) |
Apr 05, 2016 | 48.80 | 50.88 | 48.80 | 50.88 | 1,251 | +1.44(+2.91%) |
Apr 04, 2016 | 49.20 | 51.28 | 48.16 | 49.44 | 4,791 | -0.16(-0.32%) |
Apr 01, 2016 | 48.24 | 50.48 | 48.08 | 49.60 | 6,593 | +0.48(+0.98%) |
Mar 31, 2016 | 47.04 | 49.36 | 47.04 | 49.12 | 4,536 | +1.20(+2.50%) |
Mar 30, 2016 | 46.24 | 47.92 | 45.52 | 47.92 | 2,506 | +2.24(+4.90%) |
Mar 29, 2016 | 44.00 | 46.75 | 42.64 | 45.68 | 3,990 | +1.60(+3.63%) |
Mar 28, 2016 | 48.40 | 49.12 | 43.28 | 44.08 | 12,729 | -4.32(-8.93%) |
Mar 24, 2016 | 48.64 | 48.40 | 48.40 | 48.40 | 3,725 | -1.28(-2.58%) |
Mar 23, 2016 | 49.76 | 49.92 | 47.68 | 49.68 | 4,156 | -0.32(-0.64%) |
Mar 22, 2016 | 48.00 | 50.40 | 47.92 | 50.00 | 13,607 | +2.00(+4.17%) |
Mar 21, 2016 | 46.64 | 49.20 | 46.24 | 48.00 | 5,093 | +1.84(+3.99%) |
Mar 18, 2016 | 44.80 | 49.84 | 44.64 | 46.16 | 15,086 | +2.08(+4.72%) |
Mar 17, 2016 | 43.12 | 45.28 | 41.28 | 44.08 | 3,655 | +1.04(+2.42%) |
Mar 16, 2016 | 44.88 | 46.88 | 43.04 | 43.04 | 2,162 | -4.00(-8.50%) |
Mar 15, 2016 | 47.36 | 47.60 | 46.62 | 47.04 | 2,257 | +0.00(+0.00%) |
Mar 14, 2016 | 46.40 | 47.60 | 45.52 | 47.04 | 3,525 | +1.68(+3.70%) |
Mar 11, 2016 | 45.20 | 47.20 | 42.80 | 45.36 | 3,999 | +0.80(+1.80%) |
Mar 10, 2016 | 43.60 | 44.80 | 42.80 | 44.56 | 1,885 | +1.28(+2.96%) |
Mar 09, 2016 | 44.00 | 45.12 | 42.80 | 43.28 | 2,830 | +0.96(+2.27%) |
Mar 08, 2016 | 42.80 | 42.80 | 41.28 | 42.32 | 2,524 | +0.08(+0.19%) |
Mar 07, 2016 | 40.48 | 42.80 | 40.48 | 42.24 | 1,742 | +1.20(+2.92%) |
Mar 04, 2016 | 42.72 | 42.80 | 40.96 | 41.04 | 3,670 | -0.80(-1.91%) |
Mar 03, 2016 | 42.40 | 42.80 | 41.40 | 41.84 | 2,515 | +0.48(+1.16%) |
Mar 02, 2016 | 41.56 | 41.56 | 40.16 | 41.36 | 1,347 | +1.36(+3.40%) |
Mar 01, 2016 | 40.16 | 42.00 | 39.76 | 40.00 | 1,663 | +1.04(+2.67%) |
Feb 29, 2016 | 40.64 | 41.20 | 38.96 | 38.96 | 1,617 | -1.04(-2.60%) |
Feb 26, 2016 | 40.80 | 40.80 | 38.56 | 40.00 | 1,743 | +0.00(+0.00%) |
Feb 25, 2016 | 37.86 | 41.12 | 37.86 | 40.00 | 1,040 | +0.00(+0.00%) |
Feb 24, 2016 | 41.04 | 41.04 | 38.72 | 40.00 | 1,961 | +0.80(+2.04%) |
Feb 23, 2016 | 41.92 | 41.92 | 38.72 | 39.20 | 2,225 | -0.80(-2.00%) |
Feb 22, 2016 | 43.44 | 43.60 | 37.04 | 40.00 | 3,964 | -0.96(-2.34%) |
Feb 19, 2016 | 41.60 | 41.92 | 38.56 | 40.96 | 1,793 | -0.48(-1.16%) |
Feb 18, 2016 | 39.92 | 42.08 | 38.57 | 41.44 | 952 | +1.52(+3.81%) |
Feb 17, 2016 | 39.92 | 40.48 | 38.80 | 39.92 | 598 | +1.04(+2.67%) |
Feb 16, 2016 | 37.84 | 40.48 | 37.84 | 38.88 | 1,304 | +1.44(+3.85%) |
Feb 12, 2016 | 37.20 | 37.44 | 37.44 | 37.44 | 1,387 | +0.64(+1.74%) |
Feb 11, 2016 | 36.32 | 37.68 | 35.44 | 36.80 | 1,010 | -1.20(-3.16%) |
Feb 10, 2016 | 38.08 | 40.48 | 37.44 | 38.00 | 1,185 | +0.32(+0.85%) |
Feb 09, 2016 | 40.72 | 40.80 | 37.04 | 37.68 | 9,664 | -4.40(-10.46%) |
Feb 08, 2016 | 42.32 | 42.40 | 40.00 | 42.08 | 1,192 | -0.72(-1.68%) |
Feb 05, 2016 | 43.68 | 43.68 | 41.84 | 42.80 | 1,215 | -0.64(-1.47%) |
Feb 04, 2016 | 42.88 | 46.16 | 42.48 | 43.44 | 1,591 | +0.00(+0.00%) |
Feb 03, 2016 | 45.76 | 45.92 | 41.76 | 43.44 | 2,045 | -1.76(-3.89%) |
Feb 02, 2016 | 44.56 | 47.36 | 43.28 | 45.20 | 3,505 | +1.04(+2.36%) |