Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 69.30 | 70.20 | 67.20 | 67.20 | 2,568 | -2.40(-3.45%) |
Apr 28, 2016 | 67.50 | 72.90 | 67.16 | 69.60 | 4,176 | +1.50(+2.20%) |
Apr 27, 2016 | 67.50 | 70.80 | 66.72 | 68.10 | 3,423 | +0.60(+0.89%) |
Apr 26, 2016 | 67.50 | 67.50 | 66.60 | 67.50 | 1,543 | +0.00(+0.00%) |
Apr 25, 2016 | 72.30 | 72.30 | 66.30 | 67.50 | 2,899 | -3.90(-5.46%) |
Apr 22, 2016 | 70.80 | 73.20 | 70.80 | 71.40 | 3,172 | +0.60(+0.85%) |
Apr 21, 2016 | 67.80 | 71.10 | 67.50 | 70.80 | 4,516 | +3.60(+5.36%) |
Apr 20, 2016 | 67.50 | 67.50 | 64.20 | 67.20 | 1,736 | +0.90(+1.36%) |
Apr 19, 2016 | 69.60 | 69.60 | 66.00 | 66.30 | 3,059 | -1.50(-2.21%) |
Apr 18, 2016 | 67.50 | 69.00 | 62.41 | 67.80 | 2,599 | +0.90(+1.35%) |
Apr 15, 2016 | 71.10 | 71.10 | 65.10 | 66.90 | 4,291 | -3.60(-5.11%) |
Apr 14, 2016 | 72.30 | 73.08 | 69.00 | 70.50 | 3,131 | -0.30(-0.42%) |
Apr 13, 2016 | 78.90 | 80.05 | 69.90 | 70.80 | 11,108 | -6.90(-8.88%) |
Apr 12, 2016 | 74.70 | 81.90 | 73.50 | 77.70 | 18,569 | +6.60(+9.28%) |
Apr 11, 2016 | 65.40 | 71.70 | 64.50 | 71.10 | 11,843 | +6.90(+10.75%) |
Apr 08, 2016 | 59.91 | 65.40 | 59.53 | 64.20 | 10,684 | +4.20(+7.00%) |
Apr 07, 2016 | 60.30 | 60.30 | 57.30 | 60.00 | 2,058 | +0.00(+0.00%) |
Apr 06, 2016 | 57.90 | 60.30 | 57.30 | 60.00 | 5,189 | +2.70(+4.71%) |
Apr 05, 2016 | 55.50 | 57.30 | 54.60 | 57.30 | 1,907 | +2.10(+3.80%) |
Apr 04, 2016 | 53.40 | 55.20 | 53.40 | 55.20 | 1,139 | +1.20(+2.22%) |
Apr 01, 2016 | 54.30 | 55.80 | 54.00 | 54.00 | 1,406 | -0.30(-0.55%) |
Mar 31, 2016 | 52.80 | 56.10 | 52.80 | 54.30 | 1,034 | +0.30(+0.56%) |
Mar 30, 2016 | 55.30 | 56.40 | 53.70 | 54.00 | 1,024 | +0.30(+0.56%) |
Mar 29, 2016 | 54.00 | 54.90 | 53.70 | 53.70 | 543 | -0.30(-0.56%) |
Mar 28, 2016 | 55.50 | 55.80 | 52.50 | 54.00 | 1,231 | -1.80(-3.23%) |
Mar 24, 2016 | 54.00 | 55.80 | 55.80 | 55.80 | 866 | -0.30(-0.53%) |
Mar 23, 2016 | 54.90 | 56.10 | 54.60 | 56.10 | 2,631 | +1.50(+2.75%) |
Mar 22, 2016 | 54.00 | 55.20 | 53.70 | 54.60 | 1,004 | +0.60(+1.11%) |
Mar 21, 2016 | 54.00 | 54.60 | 53.49 | 54.00 | 907 | +0.90(+1.69%) |
Mar 18, 2016 | 53.70 | 54.30 | 52.20 | 53.10 | 1,188 | +0.60(+1.14%) |
Mar 17, 2016 | 52.80 | 55.20 | 52.50 | 52.50 | 1,550 | -1.50(-2.78%) |
Mar 16, 2016 | 54.00 | 55.20 | 52.50 | 54.00 | 1,288 | -0.90(-1.64%) |
Mar 15, 2016 | 53.10 | 55.20 | 52.08 | 54.90 | 2,391 | +2.40(+4.57%) |
Mar 14, 2016 | 52.80 | 55.50 | 51.30 | 52.50 | 1,313 | +0.00(+0.00%) |
Mar 11, 2016 | 51.30 | 53.40 | 51.30 | 52.50 | 1,282 | +1.80(+3.55%) |
Mar 10, 2016 | 51.90 | 54.60 | 50.40 | 50.70 | 1,108 | -0.90(-1.74%) |
Mar 09, 2016 | 51.90 | 51.90 | 49.20 | 51.60 | 1,090 | +0.60(+1.18%) |
Mar 08, 2016 | 55.50 | 55.50 | 48.90 | 51.00 | 4,119 | -3.60(-6.59%) |
Mar 07, 2016 | 51.30 | 58.50 | 49.80 | 54.60 | 9,383 | +5.10(+10.30%) |
Mar 04, 2016 | 45.60 | 51.30 | 44.69 | 49.50 | 3,327 | +4.50(+10.00%) |
Mar 03, 2016 | 44.40 | 46.50 | 43.50 | 45.00 | 1,887 | +1.20(+2.74%) |
Mar 02, 2016 | 39.60 | 43.80 | 36.30 | 43.80 | 4,212 | +3.60(+8.96%) |
Mar 01, 2016 | 41.40 | 44.10 | 39.00 | 40.20 | 679 | -0.30(-0.74%) |
Feb 29, 2016 | 41.70 | 44.40 | 39.90 | 40.50 | 709 | -0.30(-0.74%) |
Feb 26, 2016 | 45.00 | 45.30 | 39.90 | 40.80 | 2,357 | -3.30(-7.48%) |
Feb 25, 2016 | 39.90 | 44.70 | 39.30 | 44.10 | 2,694 | +5.10(+13.09%) |
Feb 24, 2016 | 39.00 | 42.90 | 37.20 | 39.00 | 2,020 | -0.00(-0.01%) |
Feb 23, 2016 | 43.84 | 44.70 | 36.90 | 39.00 | 2,486 | -3.30(-7.80%) |
Feb 22, 2016 | 48.00 | 48.00 | 41.40 | 42.30 | 4,647 | +0.90(+2.17%) |
Feb 19, 2016 | 36.60 | 44.10 | 36.60 | 41.40 | 4,473 | +5.70(+15.97%) |
Feb 18, 2016 | 38.40 | 38.40 | 35.40 | 35.70 | 888 | -2.70(-7.03%) |
Feb 17, 2016 | 38.10 | 40.20 | 36.90 | 38.40 | 1,251 | +2.10(+5.79%) |
Feb 16, 2016 | 36.00 | 36.60 | 32.10 | 36.30 | 3,756 | +1.50(+4.31%) |
Feb 12, 2016 | 36.00 | 34.80 | 34.80 | 34.80 | 3,336 | -1.20(-3.33%) |
Feb 11, 2016 | 32.70 | 36.90 | 30.30 | 36.00 | 3,198 | +4.50(+14.29%) |
Feb 10, 2016 | 35.70 | 36.60 | 30.60 | 31.50 | 1,635 | -3.60(-10.26%) |
Feb 09, 2016 | 36.00 | 36.30 | 31.20 | 35.10 | 1,208 | -1.20(-3.31%) |
Feb 08, 2016 | 37.80 | 37.90 | 36.00 | 36.30 | 915 | -1.20(-3.20%) |
Feb 05, 2016 | 37.20 | 39.90 | 37.20 | 37.50 | 121 | +0.30(+0.81%) |
Feb 04, 2016 | 36.90 | 39.00 | 36.30 | 37.20 | 1,281 | +0.66(+1.80%) |
Feb 03, 2016 | 38.86 | 38.86 | 36.20 | 36.54 | 501 | -2.46(-6.30%) |
Feb 02, 2016 | 39.60 | 42.30 | 38.70 | 39.00 | 606 | -0.90(-2.26%) |