Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 38.25 | 39.25 | 37.75 | 38.50 | 47,834 | +1.50(+4.05%) |
Jan 28, 2016 | 38.75 | 39.50 | 36.75 | 37.00 | 60,148 | +0.00(+0.00%) |
Jan 27, 2016 | 38.00 | 39.75 | 36.75 | 37.00 | 58,293 | +0.00(+0.00%) |
Jan 26, 2016 | 35.25 | 38.00 | 34.50 | 37.00 | 127,730 | +1.50(+4.23%) |
Jan 25, 2016 | 38.00 | 38.62 | 35.50 | 35.50 | 48,705 | -2.75(-7.19%) |
Jan 22, 2016 | 36.50 | 40.00 | 36.50 | 38.25 | 85,113 | +2.25(+6.25%) |
Jan 21, 2016 | 34.50 | 37.50 | 33.75 | 36.00 | 67,196 | +2.00(+5.88%) |
Jan 20, 2016 | 32.75 | 34.00 | 29.75 | 34.00 | 119,562 | +0.00(+0.00%) |
Jan 19, 2016 | 37.50 | 38.00 | 32.00 | 34.00 | 107,590 | -2.50(-6.85%) |
Jan 15, 2016 | 36.50 | 36.50 | 36.50 | 36.50 | 111,168 | -1.00(-2.67%) |
Jan 14, 2016 | 37.50 | 39.00 | 36.25 | 37.50 | 76,226 | -0.25(-0.66%) |
Jan 13, 2016 | 41.00 | 42.50 | 37.00 | 37.75 | 109,474 | -3.25(-7.93%) |
Jan 12, 2016 | 39.25 | 41.25 | 36.75 | 41.00 | 80,010 | +2.25(+5.81%) |
Jan 11, 2016 | 41.00 | 41.50 | 36.50 | 38.75 | 103,796 | -1.25(-3.12%) |
Jan 08, 2016 | 40.50 | 41.00 | 39.00 | 40.00 | 81,435 | +1.50(+3.90%) |
Jan 07, 2016 | 41.00 | 42.25 | 38.25 | 38.50 | 164,644 | -3.75(-8.88%) |
Jan 06, 2016 | 44.50 | 45.00 | 41.25 | 42.25 | 72,782 | -2.75(-6.11%) |
Jan 05, 2016 | 44.50 | 45.50 | 44.00 | 45.00 | 45,569 | +1.00(+2.27%) |
Jan 04, 2016 | 43.75 | 44.75 | 42.75 | 44.00 | 78,922 | -1.25(-2.76%) |
Dec 31, 2015 | 46.25 | 45.25 | 45.25 | 45.25 | 60,228 | -1.25(-2.69%) |
Dec 30, 2015 | 48.25 | 49.00 | 46.50 | 46.50 | 39,103 | -2.00(-4.12%) |
Dec 29, 2015 | 49.00 | 50.50 | 46.25 | 48.50 | 62,137 | -1.50(-3.00%) |
Dec 28, 2015 | 50.75 | 51.50 | 48.50 | 50.00 | 67,713 | -0.50(-0.99%) |
Dec 24, 2015 | 48.50 | 50.50 | 50.50 | 50.50 | 61,008 | +2.50(+5.21%) |
Dec 23, 2015 | 45.50 | 49.25 | 45.00 | 48.00 | 99,248 | +2.00(+4.35%) |
Dec 22, 2015 | 45.00 | 46.00 | 44.00 | 46.00 | 65,944 | +1.25(+2.79%) |
Dec 21, 2015 | 45.00 | 46.00 | 43.25 | 44.75 | 63,224 | +0.50(+1.13%) |
Dec 18, 2015 | 43.50 | 44.75 | 43.00 | 44.25 | 130,236 | +0.25(+0.57%) |
Dec 17, 2015 | 44.50 | 46.25 | 43.75 | 44.00 | 65,356 | -0.50(-1.12%) |
Dec 16, 2015 | 43.00 | 45.00 | 41.75 | 44.50 | 82,726 | +1.75(+4.09%) |
Dec 15, 2015 | 40.00 | 43.25 | 39.75 | 42.75 | 67,979 | +3.75(+9.62%) |
Dec 14, 2015 | 40.75 | 41.75 | 39.00 | 39.00 | 106,254 | -2.00(-4.88%) |
Dec 11, 2015 | 42.25 | 43.00 | 40.75 | 41.00 | 78,068 | -2.50(-5.75%) |
Dec 10, 2015 | 43.75 | 43.75 | 42.50 | 43.50 | 42,438 | +0.50(+1.16%) |
Dec 09, 2015 | 45.00 | 45.25 | 42.50 | 43.00 | 65,828 | -1.00(-2.27%) |
Dec 08, 2015 | 45.00 | 45.25 | 43.25 | 44.00 | 76,512 | -2.00(-4.35%) |
Dec 07, 2015 | 46.00 | 46.50 | 44.00 | 46.00 | 126,758 | +1.25(+2.79%) |
Dec 04, 2015 | 47.00 | 47.00 | 43.25 | 44.75 | 125,240 | +2.00(+4.68%) |
Dec 03, 2015 | 45.00 | 45.75 | 41.50 | 42.75 | 80,376 | -2.75(-6.04%) |
Dec 02, 2015 | 45.50 | 46.50 | 44.00 | 45.50 | 49,931 | +0.00(+0.00%) |
Dec 01, 2015 | 46.00 | 47.25 | 45.00 | 45.50 | 47,844 | -0.25(-0.55%) |
Nov 30, 2015 | 44.75 | 46.50 | 44.00 | 45.75 | 76,743 | +0.75(+1.67%) |
Nov 27, 2015 | 45.50 | 46.00 | 44.75 | 45.00 | 29,972 | +0.25(+0.56%) |
Nov 25, 2015 | 42.25 | 44.75 | 44.75 | 44.75 | 78,136 | +2.75(+6.55%) |
Nov 24, 2015 | 41.00 | 42.50 | 41.00 | 42.00 | 41,436 | +0.50(+1.20%) |
Nov 23, 2015 | 41.75 | 42.50 | 41.25 | 41.50 | 57,319 | +0.50(+1.22%) |
Nov 20, 2015 | 42.75 | 42.75 | 40.00 | 41.00 | 67,522 | -1.00(-2.38%) |
Nov 19, 2015 | 43.00 | 43.75 | 42.00 | 42.00 | 39,298 | -0.75(-1.75%) |
Nov 18, 2015 | 42.00 | 42.75 | 41.50 | 42.75 | 46,666 | +0.50(+1.18%) |
Nov 17, 2015 | 41.75 | 44.25 | 41.50 | 42.25 | 68,908 | +1.00(+2.42%) |
Nov 16, 2015 | 40.25 | 41.25 | 39.75 | 41.25 | 67,142 | +0.75(+1.85%) |
Nov 13, 2015 | 42.25 | 42.62 | 40.25 | 40.50 | 84,853 | -2.00(-4.71%) |
Nov 12, 2015 | 45.50 | 46.25 | 42.25 | 42.50 | 77,106 | -3.75(-8.11%) |
Nov 11, 2015 | 45.00 | 47.75 | 45.00 | 46.25 | 72,385 | +1.25(+2.78%) |
Nov 10, 2015 | 45.00 | 45.88 | 43.25 | 45.00 | 76,282 | +0.00(+0.00%) |
Nov 09, 2015 | 47.25 | 48.00 | 43.00 | 45.00 | 139,961 | -2.75(-5.76%) |
Nov 06, 2015 | 47.25 | 48.50 | 46.75 | 47.75 | 65,016 | -0.25(-0.52%) |
Nov 05, 2015 | 50.50 | 50.75 | 46.75 | 48.00 | 90,483 | -2.75(-5.42%) |
Nov 04, 2015 | 50.50 | 52.25 | 50.50 | 50.75 | 64,146 | +0.25(+0.50%) |
Nov 03, 2015 | 50.75 | 52.00 | 50.50 | 50.50 | 73,093 | -0.75(-1.46%) |