Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 40.00 | 41.14 | 39.99 | 41.10 | 1,775 | +2.22(+5.71%) |
Feb 26, 2016 | 38.61 | 39.88 | 38.60 | 38.88 | 627 | +0.28(+0.73%) |
Feb 25, 2016 | 37.92 | 39.80 | 37.47 | 38.60 | 1,109 | -0.16(-0.41%) |
Feb 24, 2016 | 36.01 | 39.80 | 36.01 | 38.76 | 2,029 | +0.70(+1.84%) |
Feb 23, 2016 | 37.83 | 39.97 | 37.83 | 38.06 | 572 | +0.01(+0.03%) |
Feb 22, 2016 | 36.92 | 38.20 | 36.92 | 38.05 | 1,856 | +1.13(+3.06%) |
Feb 19, 2016 | 37.48 | 37.48 | 36.92 | 36.92 | 1,376 | -1.14(-3.00%) |
Feb 18, 2016 | 37.44 | 39.10 | 35.47 | 38.06 | 8,753 | +1.42(+3.88%) |
Feb 17, 2016 | 36.00 | 37.11 | 35.06 | 36.64 | 4,771 | +1.11(+3.12%) |
Feb 16, 2016 | 34.50 | 35.53 | 34.50 | 35.53 | 4,216 | +1.52(+4.48%) |
Feb 12, 2016 | 34.04 | 34.01 | 34.01 | 34.01 | 8,600 | +0.55(+1.64%) |
Feb 11, 2016 | 35.00 | 35.01 | 33.03 | 33.46 | 3,129 | -1.04(-3.01%) |
Feb 10, 2016 | 36.19 | 36.19 | 34.50 | 34.50 | 4,849 | -2.00(-5.48%) |
Feb 09, 2016 | 34.73 | 37.30 | 34.73 | 36.50 | 6,900 | +0.05(+0.14%) |
Feb 08, 2016 | 38.50 | 38.50 | 35.97 | 36.45 | 2,527 | -2.35(-6.06%) |
Feb 05, 2016 | 35.94 | 39.00 | 35.94 | 38.80 | 2,074 | +3.82(+10.92%) |
Feb 04, 2016 | 37.99 | 37.99 | 34.98 | 34.98 | 646 | +0.53(+1.54%) |
Feb 03, 2016 | 34.50 | 34.50 | 34.01 | 34.45 | 6,623 | +0.00(+0.00%) |
Feb 02, 2016 | 34.70 | 35.20 | 34.10 | 34.45 | 10,350 | -0.82(-2.32%) |
Feb 01, 2016 | 36.00 | 37.00 | 34.67 | 35.27 | 15,390 | +0.16(+0.46%) |
Jan 29, 2016 | 37.87 | 37.87 | 35.11 | 35.11 | 7,219 | -0.39(-1.10%) |
Jan 28, 2016 | 35.94 | 36.80 | 33.51 | 35.50 | 27,489 | -0.94(-2.58%) |
Jan 27, 2016 | 37.42 | 37.95 | 36.44 | 36.44 | 1,744 | -0.58(-1.57%) |
Jan 25, 2016 | 38.05 | 37.02 | 37.02 | 37.02 | 150 | +0.03(+0.08%) |
Jan 22, 2016 | 37.99 | 37.99 | 36.42 | 36.99 | 6,486 | +2.30(+6.63%) |
Jan 21, 2016 | 34.42 | 34.88 | 33.01 | 34.69 | 4,680 | +1.19(+3.55%) |
Jan 20, 2016 | 33.96 | 33.96 | 32.00 | 33.50 | 7,732 | -1.49(-4.26%) |
Jan 19, 2016 | 34.88 | 36.95 | 34.65 | 34.99 | 9,289 | +0.69(+2.01%) |
Jan 15, 2016 | 37.40 | 34.30 | 34.30 | 34.30 | 12,500 | -5.09(-12.92%) |
Jan 14, 2016 | 39.49 | 39.50 | 38.33 | 39.39 | 5,563 | -0.12(-0.30%) |
Jan 13, 2016 | 42.58 | 42.58 | 39.51 | 39.51 | 13,642 | -2.18(-5.23%) |
Jan 12, 2016 | 43.64 | 46.50 | 40.45 | 41.69 | 30,071 | -1.87(-4.29%) |
Jan 11, 2016 | 47.00 | 47.00 | 42.18 | 43.56 | 19,226 | -3.81(-8.04%) |
Jan 08, 2016 | 48.94 | 48.94 | 46.95 | 47.37 | 6,828 | -0.88(-1.82%) |
Jan 07, 2016 | 46.86 | 48.93 | 46.86 | 48.25 | 7,575 | -1.41(-2.84%) |
Jan 06, 2016 | 49.45 | 51.00 | 49.31 | 49.66 | 10,231 | -0.25(-0.50%) |
Jan 05, 2016 | 52.35 | 52.35 | 49.24 | 49.91 | 17,698 | -2.08(-4.00%) |
Jan 04, 2016 | 55.10 | 55.10 | 50.77 | 51.99 | 6,845 | -2.60(-4.76%) |
Dec 31, 2015 | 54.80 | 54.59 | 54.59 | 54.59 | 2,500 | +2.33(+4.46%) |
Dec 30, 2015 | 52.89 | 53.32 | 52.26 | 52.26 | 1,332 | +0.07(+0.13%) |
Dec 29, 2015 | 51.48 | 53.64 | 50.42 | 52.19 | 11,897 | +1.37(+2.71%) |
Dec 28, 2015 | 50.31 | 51.80 | 50.31 | 50.81 | 3,678 | +0.59(+1.16%) |
Dec 24, 2015 | 51.80 | 50.23 | 50.23 | 50.23 | 13,300 | +1.64(+3.38%) |
Dec 23, 2015 | 49.01 | 50.00 | 48.54 | 48.59 | 5,614 | -0.26(-0.53%) |
Dec 22, 2015 | 49.10 | 49.38 | 48.85 | 48.85 | 1,990 | -0.89(-1.80%) |
Dec 21, 2015 | 52.08 | 52.10 | 49.73 | 49.74 | 5,967 | -0.66(-1.30%) |
Dec 18, 2015 | 49.89 | 50.71 | 49.45 | 50.40 | 6,139 | +0.91(+1.84%) |
Dec 17, 2015 | 51.26 | 51.26 | 48.87 | 49.49 | 3,257 | -0.26(-0.52%) |
Dec 16, 2015 | 51.50 | 51.50 | 49.01 | 49.75 | 8,886 | -1.65(-3.21%) |
Dec 15, 2015 | 48.96 | 51.70 | 47.87 | 51.40 | 23,028 | +1.81(+3.65%) |
Dec 14, 2015 | 50.00 | 50.00 | 48.12 | 49.59 | 8,171 | +1.13(+2.32%) |
Dec 11, 2015 | 49.02 | 49.54 | 48.00 | 48.46 | 8,432 | -0.99(-1.99%) |
Dec 10, 2015 | 48.80 | 49.48 | 47.95 | 49.45 | 6,859 | +2.95(+6.34%) |
Dec 09, 2015 | 46.39 | 47.30 | 46.20 | 46.50 | 16,003 | +0.01(+0.02%) |
Dec 08, 2015 | 46.01 | 46.49 | 45.06 | 46.49 | 36,412 | -0.01(-0.02%) |
Dec 07, 2015 | 46.87 | 46.89 | 45.90 | 46.50 | 12,615 | -0.09(-0.19%) |
Dec 04, 2015 | 47.22 | 47.56 | 45.70 | 46.59 | 59,755 | -0.05(-0.11%) |
Dec 03, 2015 | 47.38 | 47.90 | 46.64 | 46.64 | 20,624 | -0.13(-0.28%) |
Dec 02, 2015 | 47.01 | 47.01 | 45.87 | 46.77 | 6,198 | -0.87(-1.83%) |