Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 50.20 | 50.50 | 46.30 | 46.70 | 7,238 | -3.60(-7.16%) |
Apr 28, 2016 | 50.30 | 51.20 | 49.90 | 50.30 | 3,625 | +0.00(+0.00%) |
Apr 27, 2016 | 50.20 | 50.70 | 49.40 | 50.30 | 5,508 | +0.20(+0.40%) |
Apr 26, 2016 | 51.70 | 52.00 | 49.90 | 50.10 | 6,208 | -1.60(-3.09%) |
Apr 25, 2016 | 54.20 | 54.20 | 50.80 | 51.70 | 6,771 | -3.30(-6.00%) |
Apr 22, 2016 | 53.10 | 55.00 | 52.30 | 55.00 | 4,779 | +1.60(+3.00%) |
Apr 21, 2016 | 53.00 | 54.20 | 52.80 | 53.40 | 2,234 | -0.80(-1.48%) |
Apr 20, 2016 | 54.10 | 54.80 | 52.70 | 54.20 | 4,173 | +0.30(+0.56%) |
Apr 19, 2016 | 54.60 | 54.80 | 53.70 | 53.90 | 3,194 | -0.70(-1.28%) |
Apr 18, 2016 | 54.70 | 54.80 | 53.50 | 54.60 | 2,453 | -0.40(-0.73%) |
Apr 15, 2016 | 55.00 | 56.90 | 52.90 | 55.00 | 5,664 | -0.20(-0.36%) |
Apr 14, 2016 | 55.50 | 56.70 | 54.40 | 55.20 | 8,474 | +0.10(+0.18%) |
Apr 13, 2016 | 53.00 | 56.70 | 53.00 | 55.10 | 28,549 | +3.50(+6.78%) |
Apr 12, 2016 | 53.00 | 53.50 | 51.50 | 51.60 | 6,314 | -1.70(-3.19%) |
Apr 11, 2016 | 51.60 | 53.50 | 51.60 | 53.30 | 6,859 | +2.30(+4.51%) |
Apr 08, 2016 | 51.60 | 53.40 | 50.60 | 51.00 | 8,074 | -0.20(-0.39%) |
Apr 07, 2016 | 51.00 | 52.80 | 50.80 | 51.20 | 7,151 | -0.30(-0.58%) |
Apr 06, 2016 | 49.60 | 52.30 | 49.60 | 51.50 | 3,098 | +1.90(+3.83%) |
Apr 05, 2016 | 50.70 | 51.80 | 49.40 | 49.60 | 12,246 | -1.60(-3.13%) |
Apr 04, 2016 | 51.50 | 53.60 | 51.10 | 51.20 | 2,818 | -0.30(-0.58%) |
Apr 01, 2016 | 51.50 | 52.50 | 50.80 | 51.50 | 2,880 | -0.60(-1.15%) |
Mar 31, 2016 | 53.40 | 54.30 | 51.30 | 52.10 | 13,390 | -1.80(-3.34%) |
Mar 30, 2016 | 53.20 | 54.80 | 52.80 | 53.90 | 9,124 | +1.00(+1.89%) |
Mar 29, 2016 | 50.40 | 53.00 | 49.66 | 52.90 | 6,281 | +2.50(+4.96%) |
Mar 28, 2016 | 53.30 | 53.30 | 50.00 | 50.40 | 14,436 | -2.70(-5.08%) |
Mar 24, 2016 | 53.70 | 53.10 | 53.10 | 53.10 | 11,200 | -1.00(-1.85%) |
Mar 23, 2016 | 56.20 | 56.70 | 53.00 | 54.10 | 16,968 | -2.10(-3.74%) |
Mar 22, 2016 | 55.30 | 56.70 | 55.15 | 56.20 | 12,259 | -0.50(-0.88%) |
Mar 21, 2016 | 55.90 | 58.30 | 54.00 | 56.70 | 9,686 | +0.90(+1.61%) |
Mar 18, 2016 | 55.60 | 56.70 | 55.10 | 55.80 | 18,179 | +0.40(+0.72%) |
Mar 17, 2016 | 54.70 | 56.70 | 54.70 | 55.40 | 9,254 | -0.10(-0.18%) |
Mar 16, 2016 | 53.40 | 56.20 | 53.00 | 55.50 | 19,478 | +1.80(+3.35%) |
Mar 15, 2016 | 52.30 | 54.50 | 50.20 | 53.70 | 41,596 | -1.70(-3.07%) |
Mar 14, 2016 | 50.20 | 56.00 | 50.10 | 55.40 | 53,189 | +5.00(+9.92%) |
Mar 11, 2016 | 50.10 | 50.50 | 49.50 | 50.40 | 24,321 | +0.30(+0.60%) |
Mar 10, 2016 | 50.00 | 50.60 | 47.90 | 50.10 | 33,337 | +0.10(+0.20%) |
Mar 09, 2016 | 45.10 | 50.00 | 44.40 | 50.00 | 40,052 | +4.90(+10.86%) |
Mar 08, 2016 | 43.30 | 45.10 | 42.00 | 45.10 | 34,016 | +1.40(+3.20%) |
Mar 07, 2016 | 40.10 | 45.00 | 39.60 | 43.70 | 76,652 | +3.60(+8.98%) |
Mar 04, 2016 | 40.50 | 40.90 | 39.80 | 40.10 | 122,104 | +0.10(+0.25%) |
Mar 03, 2016 | 39.80 | 41.00 | 38.90 | 40.00 | 97,175 | +0.60(+1.52%) |
Mar 02, 2016 | 38.80 | 41.20 | 38.80 | 39.40 | 32,525 | +1.10(+2.87%) |
Mar 01, 2016 | 37.00 | 38.60 | 37.00 | 38.30 | 19,417 | +1.90(+5.22%) |
Feb 29, 2016 | 36.10 | 36.75 | 35.50 | 36.40 | 11,641 | +0.00(+0.00%) |
Feb 26, 2016 | 36.60 | 37.80 | 36.30 | 36.40 | 7,688 | +0.10(+0.28%) |
Feb 25, 2016 | 36.40 | 36.40 | 35.20 | 36.30 | 5,313 | -0.70(-1.89%) |
Feb 24, 2016 | 36.40 | 37.60 | 35.70 | 37.00 | 10,258 | +0.20(+0.54%) |
Feb 23, 2016 | 38.00 | 38.00 | 36.00 | 36.80 | 8,693 | -1.70(-4.42%) |
Feb 22, 2016 | 38.40 | 38.80 | 37.50 | 38.50 | 19,100 | +0.60(+1.58%) |
Feb 19, 2016 | 38.50 | 39.30 | 37.70 | 37.90 | 16,699 | -0.40(-1.04%) |
Feb 18, 2016 | 38.00 | 39.30 | 37.20 | 38.30 | 11,944 | +0.20(+0.52%) |
Feb 17, 2016 | 37.40 | 38.60 | 36.70 | 38.10 | 19,754 | +1.10(+2.97%) |
Feb 16, 2016 | 34.60 | 39.10 | 34.60 | 37.00 | 19,089 | +3.10(+9.14%) |
Feb 12, 2016 | 33.80 | 33.90 | 33.90 | 33.90 | 11,850 | +0.20(+0.59%) |
Feb 11, 2016 | 33.90 | 36.10 | 33.10 | 33.70 | 10,733 | -0.80(-2.32%) |
Feb 10, 2016 | 37.10 | 37.10 | 32.80 | 34.50 | 16,724 | -2.50(-6.76%) |
Feb 09, 2016 | 36.50 | 37.60 | 36.00 | 37.00 | 13,042 | -0.20(-0.54%) |
Feb 08, 2016 | 37.70 | 39.10 | 36.60 | 37.20 | 6,940 | -0.90(-2.36%) |
Feb 05, 2016 | 38.90 | 39.10 | 37.40 | 38.10 | 23,774 | -0.90(-2.31%) |
Feb 04, 2016 | 38.50 | 39.45 | 38.20 | 39.00 | 14,022 | +0.80(+2.09%) |
Feb 03, 2016 | 38.40 | 39.20 | 36.00 | 38.20 | 14,235 | -1.50(-3.78%) |
Feb 02, 2016 | 40.10 | 40.60 | 39.00 | 39.70 | 9,640 | -0.40(-1.00%) |