Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 69.34 | 69.34 | 67.52 | 67.58 | 1,705 | -3.97(-5.55%) |
Apr 28, 2016 | 71.98 | 71.98 | 71.54 | 71.54 | 515 | -0.93(-1.28%) |
Apr 27, 2016 | 72.43 | 72.72 | 71.89 | 72.47 | 9,997 | +1.87(+2.65%) |
Apr 22, 2016 | 70.60 | 70.60 | 70.60 | 70.60 | 5,105 | +1.46(+2.11%) |
Apr 21, 2016 | 70.55 | 70.57 | 69.14 | 69.14 | 1,284 | -1.92(-2.71%) |
Apr 20, 2016 | 70.25 | 71.24 | 69.93 | 71.07 | 2,665 | +2.52(+3.68%) |
Apr 19, 2016 | 67.82 | 68.54 | 67.82 | 68.54 | 988 | +2.39(+3.62%) |
Apr 18, 2016 | 65.30 | 66.15 | 65.06 | 66.15 | 1,098 | +0.13(+0.20%) |
Apr 15, 2016 | 66.94 | 66.94 | 65.70 | 66.02 | 1,506 | -0.78(-1.17%) |
Apr 14, 2016 | 65.35 | 67.18 | 65.03 | 66.80 | 1,449 | +1.17(+1.78%) |
Apr 13, 2016 | 64.65 | 65.63 | 64.00 | 65.63 | 1,640 | +4.41(+7.20%) |
Apr 12, 2016 | 60.15 | 61.40 | 60.15 | 61.22 | 2,940 | +1.74(+2.93%) |
Apr 11, 2016 | 57.94 | 60.09 | 57.94 | 59.48 | 1,615 | +0.81(+1.38%) |
Apr 08, 2016 | 59.07 | 59.43 | 58.66 | 58.66 | 1,694 | +0.84(+1.45%) |
Apr 07, 2016 | 59.53 | 59.53 | 57.83 | 57.83 | 438 | -3.47(-5.67%) |
Apr 06, 2016 | 60.41 | 61.30 | 59.72 | 61.30 | 1,388 | +0.06(+0.09%) |
Apr 05, 2016 | 62.05 | 62.05 | 60.83 | 61.24 | 1,401 | -2.63(-4.12%) |
Apr 04, 2016 | 62.97 | 64.17 | 62.97 | 63.87 | 2,527 | +2.73(+4.47%) |
Apr 01, 2016 | 62.25 | 62.25 | 61.14 | 61.14 | 1,348 | -2.21(-3.49%) |
Mar 31, 2016 | 63.35 | 63.35 | 63.35 | 63.35 | 112 | -0.11(-0.17%) |
Mar 30, 2016 | 61.78 | 63.46 | 61.78 | 63.46 | 745 | +2.75(+4.53%) |
Mar 29, 2016 | 60.71 | 60.71 | 60.71 | 60.71 | 312 | -0.61(-0.99%) |
Mar 28, 2016 | 61.17 | 61.80 | 60.98 | 61.32 | 1,532 | +1.07(+1.77%) |
Mar 24, 2016 | 59.75 | 60.25 | 60.25 | 60.25 | 816 | -2.64(-4.20%) |
Mar 23, 2016 | 62.89 | 62.89 | 62.89 | 62.89 | 105 | -0.41(-0.65%) |
Mar 22, 2016 | 62.67 | 63.67 | 62.64 | 63.31 | 1,613 | +0.42(+0.66%) |
Mar 17, 2016 | 59.71 | 62.89 | 59.07 | 62.89 | 368 | +2.80(+4.67%) |
Mar 16, 2016 | 61.31 | 61.31 | 59.98 | 60.09 | 663 | +0.27(+0.46%) |
Mar 15, 2016 | 59.81 | 59.81 | 59.81 | 59.81 | 188 | -1.25(-2.05%) |
Mar 14, 2016 | 61.06 | 61.06 | 61.06 | 61.06 | 617 | -0.48(-0.78%) |
Mar 11, 2016 | 58.86 | 61.54 | 58.86 | 61.54 | 1,561 | +5.72(+10.24%) |
Mar 10, 2016 | 58.51 | 59.02 | 55.82 | 55.82 | 2,950 | -2.42(-4.15%) |
Mar 08, 2016 | 58.24 | 58.24 | 58.24 | 58.24 | 102 | -0.99(-1.68%) |
Mar 07, 2016 | 59.64 | 59.68 | 59.23 | 59.23 | 981 | -0.83(-1.39%) |
Mar 04, 2016 | 60.40 | 60.43 | 59.43 | 60.07 | 1,982 | +2.78(+4.85%) |
Mar 02, 2016 | 56.10 | 57.29 | 56.10 | 57.29 | 121 | +1.47(+2.63%) |
Mar 01, 2016 | 54.07 | 55.82 | 54.07 | 55.82 | 497 | +3.40(+6.48%) |
Feb 29, 2016 | 52.42 | 52.42 | 52.42 | 52.42 | 593 | -1.38(-2.56%) |
Feb 26, 2016 | 53.94 | 53.98 | 53.35 | 53.80 | 1,756 | +3.27(+6.47%) |
Feb 25, 2016 | 50.54 | 50.54 | 50.53 | 50.53 | 1,078 | +1.94(+3.99%) |
Feb 24, 2016 | 48.60 | 48.60 | 47.60 | 48.60 | 2,129 | -1.56(-3.11%) |
Feb 23, 2016 | 50.09 | 50.25 | 50.09 | 50.16 | 547 | -2.72(-5.14%) |
Feb 22, 2016 | 53.08 | 53.08 | 52.88 | 52.88 | 565 | +2.81(+5.61%) |
Feb 18, 2016 | 50.64 | 50.64 | 50.06 | 50.06 | 30 | -1.43(-2.77%) |
Feb 17, 2016 | 51.39 | 51.78 | 51.12 | 51.49 | 1,396 | +2.29(+4.66%) |
Feb 16, 2016 | 48.77 | 49.40 | 48.20 | 49.20 | 6,360 | +2.33(+4.97%) |
Feb 12, 2016 | 44.66 | 46.87 | 46.87 | 46.87 | 2,961 | +4.75(+11.28%) |
Feb 11, 2016 | 43.08 | 43.24 | 41.12 | 42.12 | 4,220 | -4.21(-9.09%) |
Feb 10, 2016 | 47.92 | 49.30 | 46.24 | 46.33 | 4,818 | -0.12(-0.26%) |
Feb 09, 2016 | 45.87 | 46.45 | 45.05 | 46.45 | 840 | -0.85(-1.79%) |
Feb 08, 2016 | 51.18 | 51.18 | 45.86 | 47.30 | 1,990 | -3.21(-6.36%) |
Feb 05, 2016 | 53.37 | 53.37 | 50.52 | 50.52 | 588 | -2.24(-4.25%) |
Feb 04, 2016 | 51.95 | 52.89 | 51.95 | 52.76 | 549 | +2.94(+5.89%) |
Feb 03, 2016 | 48.97 | 49.82 | 48.63 | 49.82 | 1,145 | -1.89(-3.65%) |
Feb 02, 2016 | 51.79 | 52.31 | 51.51 | 51.71 | 3,031 | -5.09(-8.97%) |