Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 69.50 | 69.50 | 66.25 | 68.00 | 2,248 | -1.50(-2.16%) |
Apr 28, 2016 | 68.00 | 70.50 | 67.75 | 69.50 | 1,478 | +0.75(+1.09%) |
Apr 27, 2016 | 68.50 | 70.25 | 66.25 | 68.75 | 1,165 | +0.50(+0.73%) |
Apr 26, 2016 | 69.00 | 69.00 | 65.00 | 68.25 | 2,344 | -0.25(-0.36%) |
Apr 25, 2016 | 69.50 | 69.75 | 68.00 | 68.50 | 1,383 | -0.75(-1.08%) |
Apr 22, 2016 | 68.75 | 70.00 | 67.50 | 69.25 | 1,559 | +0.75(+1.09%) |
Apr 21, 2016 | 67.50 | 69.50 | 66.38 | 68.50 | 1,077 | +1.25(+1.86%) |
Apr 20, 2016 | 71.50 | 71.50 | 66.25 | 67.25 | 2,161 | -1.00(-1.47%) |
Apr 19, 2016 | 71.25 | 71.25 | 66.62 | 68.25 | 1,792 | -2.00(-2.85%) |
Apr 18, 2016 | 69.75 | 71.50 | 68.00 | 70.25 | 2,088 | +0.75(+1.08%) |
Apr 15, 2016 | 68.75 | 71.50 | 68.75 | 69.50 | 1,801 | +0.75(+1.09%) |
Apr 14, 2016 | 67.00 | 70.50 | 66.75 | 68.75 | 2,327 | +2.25(+3.38%) |
Apr 13, 2016 | 64.25 | 67.75 | 63.50 | 66.50 | 3,056 | +2.25(+3.50%) |
Apr 12, 2016 | 65.00 | 67.00 | 62.50 | 64.25 | 2,283 | -1.00(-1.53%) |
Apr 11, 2016 | 67.50 | 68.00 | 65.00 | 65.25 | 2,418 | -0.75(-1.14%) |
Apr 08, 2016 | 69.50 | 70.25 | 65.25 | 66.00 | 2,401 | -2.75(-4.00%) |
Apr 07, 2016 | 74.00 | 74.00 | 68.50 | 68.75 | 5,186 | -5.25(-7.09%) |
Apr 06, 2016 | 76.25 | 78.25 | 72.50 | 74.00 | 4,250 | -1.75(-2.31%) |
Apr 05, 2016 | 75.00 | 78.97 | 66.75 | 75.75 | 5,972 | +0.50(+0.66%) |
Apr 04, 2016 | 72.00 | 79.50 | 71.25 | 75.25 | 12,536 | +4.50(+6.36%) |
Apr 01, 2016 | 63.75 | 72.40 | 63.25 | 70.75 | 2,810 | +6.75(+10.55%) |
Mar 31, 2016 | 66.75 | 69.50 | 63.75 | 64.00 | 1,897 | -2.50(-3.76%) |
Mar 30, 2016 | 72.25 | 73.75 | 64.50 | 66.50 | 2,026 | -5.00(-6.99%) |
Mar 29, 2016 | 65.25 | 71.75 | 64.50 | 71.50 | 1,677 | +6.50(+10.00%) |
Mar 28, 2016 | 68.00 | 68.34 | 61.25 | 65.00 | 3,302 | -1.75(-2.62%) |
Mar 24, 2016 | 65.25 | 66.75 | 66.75 | 66.75 | 7,312 | +1.00(+1.52%) |
Mar 23, 2016 | 71.75 | 74.00 | 65.75 | 65.75 | 1,770 | -6.50(-9.00%) |
Mar 22, 2016 | 73.50 | 74.50 | 72.00 | 72.25 | 1,052 | -1.25(-1.70%) |
Mar 21, 2016 | 72.00 | 74.50 | 70.75 | 73.50 | 1,814 | +1.00(+1.38%) |
Mar 18, 2016 | 70.50 | 73.00 | 69.25 | 72.50 | 2,193 | +2.50(+3.57%) |
Mar 17, 2016 | 68.50 | 71.75 | 67.50 | 70.00 | 784 | +1.25(+1.82%) |
Mar 16, 2016 | 71.00 | 74.75 | 67.00 | 68.75 | 1,438 | -2.25(-3.17%) |
Mar 15, 2016 | 73.00 | 75.00 | 71.00 | 71.00 | 951 | -2.75(-3.73%) |
Mar 14, 2016 | 70.00 | 74.75 | 68.75 | 73.75 | 2,475 | +4.00(+5.73%) |
Mar 11, 2016 | 68.00 | 69.75 | 67.25 | 69.75 | 1,045 | +2.00(+2.95%) |
Mar 10, 2016 | 68.25 | 69.00 | 66.50 | 67.75 | 1,039 | +0.75(+1.12%) |
Mar 09, 2016 | 67.00 | 67.85 | 65.25 | 67.00 | 758 | +1.25(+1.90%) |
Mar 08, 2016 | 70.50 | 70.50 | 64.75 | 65.75 | 1,669 | -4.75(-6.74%) |
Mar 07, 2016 | 64.50 | 72.38 | 64.50 | 70.50 | 4,607 | +6.50(+10.16%) |
Mar 04, 2016 | 59.25 | 72.50 | 58.75 | 64.00 | 4,655 | +5.25(+8.94%) |
Mar 03, 2016 | 57.00 | 62.25 | 54.62 | 58.75 | 3,475 | +2.50(+4.44%) |
Mar 02, 2016 | 53.75 | 56.75 | 53.75 | 56.25 | 2,194 | +3.75(+7.14%) |
Mar 01, 2016 | 57.50 | 57.50 | 51.25 | 52.50 | 5,425 | -3.50(-6.25%) |
Feb 29, 2016 | 60.75 | 62.50 | 55.25 | 56.00 | 3,537 | -4.00(-6.67%) |
Feb 26, 2016 | 59.50 | 61.00 | 58.25 | 60.00 | 1,443 | +2.50(+4.35%) |
Feb 25, 2016 | 61.00 | 61.44 | 56.50 | 57.50 | 1,691 | -2.50(-4.17%) |
Feb 24, 2016 | 59.25 | 61.25 | 57.00 | 60.00 | 2,103 | +0.50(+0.84%) |
Feb 23, 2016 | 62.25 | 64.25 | 59.25 | 59.50 | 2,598 | -2.50(-4.03%) |
Feb 22, 2016 | 67.25 | 67.25 | 57.25 | 62.00 | 10,671 | -4.00(-6.06%) |
Feb 19, 2016 | 66.25 | 66.75 | 65.25 | 66.00 | 710 | -0.25(-0.38%) |
Feb 18, 2016 | 65.75 | 69.25 | 65.75 | 66.25 | 1,305 | +1.00(+1.53%) |
Feb 17, 2016 | 64.00 | 68.25 | 63.50 | 65.25 | 2,534 | +3.00(+4.82%) |
Feb 16, 2016 | 61.75 | 63.75 | 59.25 | 62.25 | 2,282 | +2.25(+3.75%) |
Feb 12, 2016 | 58.00 | 60.00 | 60.00 | 60.00 | 1,444 | +2.25(+3.90%) |
Feb 11, 2016 | 57.25 | 58.75 | 56.35 | 57.75 | 1,550 | -1.50(-2.53%) |
Feb 10, 2016 | 62.50 | 63.50 | 59.25 | 59.25 | 1,074 | -2.25(-3.66%) |
Feb 09, 2016 | 60.25 | 63.25 | 56.75 | 61.50 | 1,318 | +0.25(+0.41%) |
Feb 08, 2016 | 58.00 | 62.25 | 58.00 | 61.25 | 2,671 | +1.25(+2.08%) |
Feb 05, 2016 | 61.25 | 65.97 | 58.75 | 60.00 | 1,350 | -1.75(-2.83%) |
Feb 04, 2016 | 59.00 | 63.75 | 59.00 | 61.75 | 808 | +3.00(+5.11%) |
Feb 03, 2016 | 58.75 | 60.75 | 55.00 | 58.75 | 1,609 | +0.75(+1.29%) |
Feb 02, 2016 | 60.50 | 66.14 | 57.50 | 58.00 | 1,450 | -4.50(-7.20%) |