Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 66.00 | 68.85 | 65.70 | 68.70 | 191,223 | +3.75(+5.77%) |
May 27, 2016 | 62.55 | 64.95 | 64.95 | 64.95 | 96,633 | +2.40(+3.84%) |
May 26, 2016 | 63.75 | 64.50 | 62.10 | 62.55 | 125,153 | -0.75(-1.18%) |
May 25, 2016 | 63.45 | 65.70 | 62.55 | 63.30 | 182,531 | +0.15(+0.24%) |
May 24, 2016 | 64.80 | 65.55 | 60.90 | 63.15 | 243,756 | -0.90(-1.41%) |
May 23, 2016 | 60.75 | 67.48 | 60.45 | 64.05 | 283,602 | +3.60(+5.96%) |
May 20, 2016 | 58.50 | 60.45 | 57.90 | 60.45 | 202,003 | +2.25(+3.87%) |
May 19, 2016 | 58.65 | 61.80 | 57.75 | 58.20 | 184,552 | -0.75(-1.27%) |
May 18, 2016 | 55.65 | 59.10 | 55.65 | 58.95 | 135,893 | +2.85(+5.08%) |
May 17, 2016 | 57.30 | 59.10 | 55.73 | 56.10 | 190,126 | -1.65(-2.86%) |
May 16, 2016 | 55.80 | 58.05 | 54.75 | 57.75 | 198,759 | +1.65(+2.94%) |
May 13, 2016 | 51.75 | 57.30 | 51.75 | 56.10 | 181,797 | +4.20(+8.09%) |
May 12, 2016 | 53.85 | 54.90 | 51.15 | 51.90 | 192,780 | -1.65(-3.08%) |
May 11, 2016 | 57.00 | 57.75 | 53.10 | 53.55 | 158,264 | -3.75(-6.54%) |
May 10, 2016 | 58.95 | 60.00 | 55.50 | 57.30 | 150,326 | -1.50(-2.55%) |
May 09, 2016 | 52.35 | 59.40 | 51.45 | 58.80 | 266,022 | +6.45(+12.32%) |
May 06, 2016 | 52.65 | 53.65 | 51.00 | 52.35 | 178,729 | +0.00(+0.00%) |
May 05, 2016 | 58.50 | 59.40 | 52.20 | 52.35 | 315,333 | -5.10(-8.88%) |
May 04, 2016 | 61.20 | 63.15 | 57.30 | 57.45 | 245,479 | -3.60(-5.90%) |
May 03, 2016 | 61.95 | 65.70 | 60.38 | 61.05 | 241,855 | -1.20(-1.93%) |
May 02, 2016 | 61.35 | 63.15 | 59.25 | 62.25 | 193,926 | +2.25(+3.75%) |
Apr 29, 2016 | 63.00 | 65.70 | 59.55 | 60.00 | 218,272 | -2.85(-4.53%) |
Apr 28, 2016 | 59.40 | 66.90 | 59.25 | 62.85 | 283,391 | +1.65(+2.70%) |
Apr 27, 2016 | 60.30 | 62.85 | 57.60 | 61.20 | 213,991 | +1.80(+3.03%) |
Apr 26, 2016 | 60.75 | 62.17 | 58.65 | 59.40 | 276,361 | -1.05(-1.74%) |
Apr 25, 2016 | 61.20 | 63.15 | 60.30 | 60.45 | 152,449 | -0.60(-0.98%) |
Apr 22, 2016 | 61.65 | 63.00 | 59.85 | 61.05 | 234,910 | -0.90(-1.45%) |
Apr 21, 2016 | 60.00 | 62.85 | 59.25 | 61.95 | 268,201 | +1.95(+3.25%) |
Apr 20, 2016 | 60.45 | 61.50 | 59.25 | 60.00 | 212,499 | +0.00(+0.00%) |
Apr 19, 2016 | 66.75 | 67.24 | 59.85 | 60.00 | 341,855 | -6.00(-9.09%) |
Apr 18, 2016 | 74.55 | 74.55 | 65.70 | 66.00 | 370,894 | -3.60(-5.17%) |
Apr 15, 2016 | 69.00 | 70.35 | 66.75 | 69.60 | 423,588 | +0.60(+0.87%) |
Apr 14, 2016 | 68.85 | 71.85 | 67.50 | 69.00 | 183,439 | +0.45(+0.66%) |
Apr 13, 2016 | 69.75 | 72.30 | 67.80 | 68.55 | 266,613 | +0.15(+0.22%) |
Apr 12, 2016 | 67.20 | 69.00 | 64.80 | 68.40 | 254,051 | +1.05(+1.56%) |
Apr 11, 2016 | 69.90 | 71.55 | 66.00 | 67.35 | 207,510 | -2.70(-3.85%) |
Apr 08, 2016 | 71.85 | 72.75 | 66.90 | 70.05 | 210,347 | -0.60(-0.85%) |
Apr 07, 2016 | 73.05 | 74.40 | 67.50 | 70.65 | 343,357 | -2.70(-3.68%) |
Apr 06, 2016 | 65.85 | 73.35 | 65.85 | 73.35 | 312,599 | +7.65(+11.64%) |
Apr 05, 2016 | 64.95 | 69.75 | 63.75 | 65.70 | 253,575 | +0.15(+0.23%) |
Apr 04, 2016 | 59.55 | 67.80 | 59.25 | 65.55 | 359,618 | +6.30(+10.63%) |
Apr 01, 2016 | 55.65 | 59.40 | 54.45 | 59.25 | 185,857 | +2.55(+4.50%) |
Mar 31, 2016 | 53.55 | 58.05 | 52.65 | 56.70 | 198,047 | +2.70(+5.00%) |
Mar 30, 2016 | 55.80 | 59.55 | 53.85 | 54.00 | 191,135 | -1.65(-2.96%) |
Mar 29, 2016 | 51.90 | 55.95 | 49.50 | 55.65 | 164,359 | +3.60(+6.92%) |
Mar 28, 2016 | 53.40 | 54.30 | 51.15 | 52.05 | 94,034 | -0.90(-1.70%) |
Mar 24, 2016 | 53.10 | 52.95 | 52.95 | 52.95 | 160,133 | -0.60(-1.12%) |
Mar 23, 2016 | 58.50 | 60.00 | 53.40 | 53.55 | 233,344 | -4.80(-8.23%) |
Mar 22, 2016 | 54.15 | 59.85 | 53.70 | 58.35 | 329,438 | +4.20(+7.76%) |
Mar 21, 2016 | 48.15 | 54.45 | 47.85 | 54.15 | 382,868 | +5.70(+11.76%) |
Mar 18, 2016 | 46.95 | 48.60 | 44.70 | 48.45 | 686,437 | +0.90(+1.89%) |
Mar 17, 2016 | 47.40 | 48.45 | 44.40 | 47.55 | 224,499 | -0.60(-1.25%) |
Mar 16, 2016 | 48.90 | 49.95 | 46.80 | 48.15 | 251,197 | -1.05(-2.13%) |
Mar 15, 2016 | 51.75 | 52.20 | 49.05 | 49.20 | 247,633 | -3.00(-5.75%) |
Mar 14, 2016 | 51.75 | 54.75 | 51.60 | 52.20 | 313,076 | +0.00(+0.00%) |
Mar 11, 2016 | 55.05 | 55.05 | 51.30 | 52.20 | 333,463 | -1.95(-3.60%) |
Mar 10, 2016 | 54.00 | 56.17 | 53.55 | 54.15 | 227,262 | -0.15(-0.28%) |
Mar 09, 2016 | 55.50 | 56.85 | 51.75 | 54.30 | 304,699 | -0.90(-1.63%) |
Mar 08, 2016 | 58.05 | 61.20 | 53.55 | 55.20 | 512,019 | -1.65(-2.90%) |
Mar 07, 2016 | 56.40 | 64.95 | 55.50 | 56.85 | 1,562,016 | -66.00(-53.72%) |
Mar 04, 2016 | 124.65 | 127.95 | 119.70 | 122.85 | 211,453 | -0.90(-0.73%) |
Mar 03, 2016 | 125.40 | 131.25 | 122.25 | 123.75 | 216,424 | -0.90(-0.72%) |
Mar 02, 2016 | 112.65 | 125.55 | 111.45 | 124.65 | 347,369 | +12.15(+10.80%) |