Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 30.25 | 31.57 | 29.75 | 29.75 | 594 | -1.00(-3.26%) |
Jan 28, 2016 | 30.50 | 31.75 | 30.50 | 30.75 | 430 | -0.75(-2.37%) |
Jan 27, 2016 | 31.75 | 31.75 | 30.00 | 31.50 | 1,142 | +1.25(+4.13%) |
Jan 26, 2016 | 30.75 | 31.25 | 30.00 | 30.25 | 1,251 | +0.00(+0.00%) |
Jan 25, 2016 | 30.50 | 31.25 | 30.25 | 30.25 | 2,325 | -2.25(-6.92%) |
Jan 22, 2016 | 32.25 | 34.05 | 31.36 | 32.50 | 2,447 | -0.00(-0.01%) |
Jan 21, 2016 | 33.00 | 34.50 | 30.65 | 32.50 | 908 | +0.00(+0.00%) |
Jan 20, 2016 | 32.50 | 33.88 | 31.00 | 32.50 | 2,190 | -0.75(-2.26%) |
Jan 19, 2016 | 32.50 | 39.62 | 31.50 | 33.25 | 1,327 | +0.75(+2.31%) |
Jan 15, 2016 | 34.25 | 32.50 | 32.50 | 32.50 | 380 | -3.50(-9.72%) |
Jan 14, 2016 | 35.00 | 36.25 | 31.50 | 36.00 | 1,028 | +0.75(+2.13%) |
Jan 13, 2016 | 31.75 | 36.75 | 31.75 | 35.25 | 884 | +0.00(+0.00%) |
Jan 12, 2016 | 30.25 | 38.40 | 25.00 | 35.25 | 2,380 | -5.75(-14.02%) |
Jan 11, 2016 | 42.50 | 43.50 | 40.50 | 41.00 | 1,195 | -1.75(-4.09%) |
Jan 08, 2016 | 47.75 | 47.75 | 42.50 | 42.75 | 475 | -5.00(-10.47%) |
Jan 07, 2016 | 44.25 | 47.95 | 43.75 | 47.75 | 594 | +3.44(+7.75%) |
Jan 06, 2016 | 44.25 | 46.25 | 44.25 | 44.31 | 545 | +0.06(+0.14%) |
Jan 05, 2016 | 44.00 | 44.50 | 44.00 | 44.25 | 92 | +0.50(+1.14%) |
Jan 04, 2016 | 44.98 | 45.03 | 43.75 | 43.75 | 425 | -1.25(-2.78%) |
Dec 31, 2015 | 45.50 | 45.00 | 45.00 | 45.00 | 2,284 | +0.38(+0.84%) |
Dec 30, 2015 | 47.25 | 47.25 | 43.75 | 44.62 | 1,650 | -3.38(-7.03%) |
Dec 29, 2015 | 47.25 | 49.00 | 47.25 | 48.00 | 530 | +1.00(+2.13%) |
Dec 28, 2015 | 48.43 | 49.00 | 46.50 | 47.00 | 703 | -0.50(-1.05%) |
Dec 24, 2015 | 49.00 | 47.50 | 47.50 | 47.50 | 2,028 | -1.50(-3.06%) |
Dec 23, 2015 | 50.25 | 50.25 | 48.00 | 49.00 | 946 | -0.25(-0.51%) |
Dec 22, 2015 | 48.75 | 52.00 | 48.75 | 49.25 | 279 | +0.50(+1.03%) |
Dec 21, 2015 | 49.00 | 50.50 | 47.50 | 48.75 | 979 | -1.50(-2.99%) |
Dec 18, 2015 | 49.25 | 51.50 | 47.75 | 50.25 | 1,319 | +0.25(+0.50%) |
Dec 17, 2015 | 52.50 | 52.50 | 48.50 | 50.00 | 550 | +0.50(+1.01%) |
Dec 16, 2015 | 50.50 | 51.50 | 48.25 | 49.50 | 1,313 | -2.00(-3.88%) |
Dec 15, 2015 | 50.00 | 55.00 | 49.75 | 51.50 | 2,874 | +3.25(+6.74%) |
Dec 14, 2015 | 50.00 | 51.75 | 47.75 | 48.25 | 1,134 | -2.00(-3.98%) |
Dec 11, 2015 | 51.75 | 51.75 | 50.00 | 50.25 | 856 | +0.00(+0.00%) |
Dec 10, 2015 | 52.00 | 52.50 | 50.00 | 50.25 | 601 | -1.50(-2.90%) |
Dec 09, 2015 | 52.25 | 54.25 | 50.35 | 51.75 | 1,250 | -1.25(-2.36%) |
Dec 08, 2015 | 52.00 | 53.50 | 52.00 | 53.00 | 601 | +0.75(+1.44%) |
Dec 07, 2015 | 54.00 | 54.50 | 51.50 | 52.25 | 905 | +0.75(+1.46%) |
Dec 04, 2015 | 52.75 | 54.72 | 50.25 | 51.50 | 2,424 | +0.25(+0.49%) |
Dec 03, 2015 | 51.00 | 53.75 | 50.00 | 51.25 | 2,073 | +0.00(+0.00%) |
Dec 02, 2015 | 50.25 | 54.25 | 50.25 | 51.25 | 1,521 | -0.25(-0.49%) |
Dec 01, 2015 | 50.50 | 54.75 | 49.50 | 51.50 | 1,614 | +1.50(+3.00%) |
Nov 30, 2015 | 52.50 | 55.75 | 50.00 | 50.00 | 1,682 | -3.25(-6.10%) |
Nov 27, 2015 | 53.50 | 55.75 | 52.50 | 53.25 | 2,835 | +0.25(+0.47%) |
Nov 25, 2015 | 53.50 | 53.00 | 53.00 | 53.00 | 932 | -0.25(-0.47%) |
Nov 24, 2015 | 52.75 | 55.00 | 52.50 | 53.25 | 1,825 | +0.25(+0.47%) |
Nov 23, 2015 | 54.25 | 56.25 | 52.75 | 53.00 | 1,713 | -1.00(-1.85%) |
Nov 20, 2015 | 55.50 | 57.25 | 53.75 | 54.00 | 683 | -1.00(-1.82%) |
Nov 19, 2015 | 54.25 | 57.50 | 53.75 | 55.00 | 392 | +1.00(+1.85%) |
Nov 18, 2015 | 54.62 | 56.25 | 54.00 | 54.00 | 455 | +0.75(+1.41%) |
Nov 17, 2015 | 53.75 | 54.75 | 52.50 | 53.25 | 639 | -0.25(-0.47%) |
Nov 16, 2015 | 54.50 | 57.50 | 52.50 | 53.50 | 2,052 | -3.25(-5.73%) |
Nov 13, 2015 | 57.25 | 57.50 | 54.75 | 56.75 | 1,228 | +1.42(+2.57%) |
Nov 12, 2015 | 57.50 | 57.50 | 55.33 | 55.33 | 907 | -0.67(-1.20%) |
Nov 11, 2015 | 56.25 | 57.00 | 55.00 | 56.00 | 611 | +0.00(+0.00%) |
Nov 10, 2015 | 55.00 | 56.25 | 55.00 | 56.00 | 398 | +1.00(+1.82%) |
Nov 09, 2015 | 55.46 | 56.25 | 55.00 | 55.00 | 321 | -1.00(-1.79%) |
Nov 06, 2015 | 55.50 | 56.25 | 54.75 | 56.00 | 348 | +0.25(+0.45%) |
Nov 05, 2015 | 55.75 | 56.00 | 55.50 | 55.75 | 229 | +0.00(+0.00%) |
Nov 04, 2015 | 56.25 | 56.25 | 55.50 | 55.75 | 189 | -0.25(-0.45%) |
Nov 03, 2015 | 56.75 | 56.75 | 55.00 | 56.00 | 1,139 | -0.25(-0.44%) |