Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 56.50 | 58.75 | 56.12 | 57.75 | 14,787 | +1.50(+2.67%) |
Apr 28, 2016 | 59.75 | 59.75 | 55.75 | 56.25 | 20,128 | -3.00(-5.06%) |
Apr 27, 2016 | 59.25 | 60.00 | 57.75 | 59.25 | 16,967 | -0.75(-1.25%) |
Apr 26, 2016 | 59.00 | 60.50 | 57.75 | 60.00 | 15,267 | +1.25(+2.13%) |
Apr 25, 2016 | 59.75 | 59.75 | 57.00 | 58.75 | 21,055 | -0.50(-0.84%) |
Apr 22, 2016 | 61.00 | 61.00 | 58.25 | 59.25 | 16,297 | -1.00(-1.66%) |
Apr 21, 2016 | 58.50 | 61.25 | 57.75 | 60.25 | 19,684 | +2.00(+3.43%) |
Apr 20, 2016 | 57.00 | 59.50 | 56.75 | 58.25 | 16,836 | +0.25(+0.43%) |
Apr 19, 2016 | 60.00 | 60.50 | 56.75 | 58.00 | 20,089 | -1.00(-1.69%) |
Apr 18, 2016 | 60.00 | 62.00 | 58.00 | 59.00 | 20,715 | -1.50(-2.48%) |
Apr 15, 2016 | 61.50 | 63.50 | 59.75 | 60.50 | 23,958 | -1.75(-2.81%) |
Apr 14, 2016 | 59.75 | 63.00 | 57.50 | 62.25 | 51,921 | +3.00(+5.06%) |
Apr 13, 2016 | 52.25 | 59.25 | 51.25 | 59.25 | 44,290 | +6.75(+12.86%) |
Apr 12, 2016 | 54.25 | 55.50 | 49.50 | 52.50 | 49,799 | -2.25(-4.11%) |
Apr 11, 2016 | 57.50 | 57.50 | 53.75 | 54.75 | 25,636 | -2.00(-3.52%) |
Apr 08, 2016 | 57.00 | 57.25 | 55.25 | 56.75 | 21,737 | +0.00(+0.00%) |
Apr 07, 2016 | 56.50 | 58.25 | 55.00 | 56.75 | 24,954 | -0.75(-1.30%) |
Apr 06, 2016 | 57.75 | 59.50 | 53.75 | 57.50 | 33,623 | +0.00(+0.00%) |
Apr 05, 2016 | 58.50 | 58.75 | 55.62 | 57.50 | 42,418 | -1.00(-1.71%) |
Apr 04, 2016 | 55.75 | 59.50 | 55.50 | 58.50 | 29,952 | +2.00(+3.54%) |
Apr 01, 2016 | 55.25 | 58.50 | 54.25 | 56.50 | 27,855 | +0.25(+0.44%) |
Mar 31, 2016 | 55.50 | 58.75 | 55.50 | 56.25 | 37,126 | +0.50(+0.90%) |
Mar 30, 2016 | 60.25 | 60.75 | 54.50 | 55.75 | 57,672 | -4.75(-7.85%) |
Mar 29, 2016 | 57.00 | 61.25 | 56.25 | 60.50 | 35,138 | +2.25(+3.86%) |
Mar 28, 2016 | 66.50 | 67.25 | 57.75 | 58.25 | 78,849 | -7.50(-11.41%) |
Mar 24, 2016 | 62.00 | 65.75 | 65.75 | 65.75 | 47,448 | +3.00(+4.78%) |
Mar 23, 2016 | 67.50 | 72.50 | 62.50 | 62.75 | 78,998 | -3.38(-5.10%) |
Mar 22, 2016 | 61.25 | 67.00 | 59.25 | 66.12 | 59,832 | +6.12(+10.21%) |
Mar 21, 2016 | 61.25 | 62.00 | 59.62 | 60.00 | 33,248 | -0.75(-1.23%) |
Mar 18, 2016 | 61.25 | 61.38 | 58.50 | 60.75 | 52,754 | -1.00(-1.62%) |
Mar 17, 2016 | 61.00 | 62.50 | 58.75 | 61.75 | 47,213 | +2.50(+4.22%) |
Mar 16, 2016 | 58.75 | 60.50 | 55.50 | 59.25 | 34,204 | +1.00(+1.72%) |
Mar 15, 2016 | 58.25 | 58.88 | 55.00 | 58.25 | 36,849 | +0.00(+0.00%) |
Mar 14, 2016 | 54.25 | 59.50 | 53.75 | 58.25 | 104,618 | +3.75(+6.88%) |
Mar 11, 2016 | 50.25 | 56.25 | 49.25 | 54.50 | 257,469 | +8.75(+19.13%) |
Mar 10, 2016 | 47.50 | 47.50 | 44.50 | 45.75 | 26,850 | -1.00(-2.14%) |
Mar 09, 2016 | 47.00 | 49.00 | 45.25 | 46.75 | 29,373 | +0.50(+1.08%) |
Mar 08, 2016 | 44.50 | 50.00 | 44.50 | 46.25 | 40,277 | +0.25(+0.54%) |
Mar 07, 2016 | 45.00 | 48.25 | 44.50 | 46.00 | 32,586 | +1.50(+3.37%) |
Mar 04, 2016 | 44.25 | 48.25 | 43.25 | 44.50 | 39,574 | +0.00(+0.00%) |
Mar 03, 2016 | 46.75 | 47.50 | 44.25 | 44.50 | 23,327 | -2.75(-5.82%) |
Mar 02, 2016 | 46.75 | 48.25 | 46.25 | 47.25 | 20,788 | +0.50(+1.07%) |
Mar 01, 2016 | 46.25 | 47.75 | 44.75 | 46.75 | 21,739 | +2.25(+5.06%) |
Feb 29, 2016 | 43.50 | 47.00 | 43.50 | 44.50 | 32,878 | +1.00(+2.30%) |
Feb 26, 2016 | 49.75 | 50.00 | 42.75 | 43.50 | 52,080 | -5.50(-11.22%) |
Feb 25, 2016 | 47.50 | 50.00 | 45.25 | 49.00 | 59,081 | +3.25(+7.10%) |
Feb 24, 2016 | 43.25 | 46.75 | 41.50 | 45.75 | 37,670 | +2.50(+5.78%) |
Feb 23, 2016 | 45.00 | 45.00 | 42.00 | 43.25 | 27,534 | -1.25(-2.81%) |
Feb 22, 2016 | 40.00 | 44.50 | 38.75 | 44.50 | 56,528 | +4.50(+11.25%) |
Feb 19, 2016 | 40.00 | 43.75 | 37.50 | 40.00 | 86,978 | -2.25(-5.33%) |
Feb 18, 2016 | 45.75 | 53.75 | 37.75 | 42.25 | 441,396 | +6.00(+16.55%) |
Feb 17, 2016 | 34.50 | 36.75 | 33.75 | 36.25 | 29,003 | +2.75(+8.21%) |
Feb 16, 2016 | 31.50 | 34.75 | 31.50 | 33.50 | 20,880 | +2.50(+8.06%) |
Feb 12, 2016 | 31.25 | 31.00 | 31.00 | 31.00 | 14,740 | +0.25(+0.81%) |
Feb 11, 2016 | 29.75 | 31.25 | 29.00 | 30.75 | 12,616 | +0.50(+1.65%) |
Feb 10, 2016 | 29.50 | 31.50 | 29.00 | 30.25 | 11,265 | +0.75(+2.54%) |
Feb 09, 2016 | 32.50 | 32.50 | 29.00 | 29.50 | 8,904 | +0.50(+1.72%) |
Feb 08, 2016 | 30.50 | 30.50 | 28.75 | 29.00 | 13,653 | -1.75(-5.69%) |
Feb 05, 2016 | 30.75 | 31.50 | 30.00 | 30.75 | 8,016 | -0.25(-0.81%) |
Feb 04, 2016 | 32.00 | 33.00 | 30.50 | 31.00 | 16,289 | -0.75(-2.36%) |
Feb 03, 2016 | 31.00 | 32.00 | 30.00 | 31.75 | 7,452 | +0.75(+2.42%) |
Feb 02, 2016 | 30.50 | 32.50 | 30.00 | 31.00 | 6,781 | +0.50(+1.64%) |