Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 43.50 | 47.00 | 43.50 | 44.50 | 32,878 | +1.00(+2.30%) |
Feb 26, 2016 | 49.75 | 50.00 | 42.75 | 43.50 | 52,080 | -5.50(-11.22%) |
Feb 25, 2016 | 47.50 | 50.00 | 45.25 | 49.00 | 59,081 | +3.25(+7.10%) |
Feb 24, 2016 | 43.25 | 46.75 | 41.50 | 45.75 | 37,670 | +2.50(+5.78%) |
Feb 23, 2016 | 45.00 | 45.00 | 42.00 | 43.25 | 27,534 | -1.25(-2.81%) |
Feb 22, 2016 | 40.00 | 44.50 | 38.75 | 44.50 | 56,528 | +4.50(+11.25%) |
Feb 19, 2016 | 40.00 | 43.75 | 37.50 | 40.00 | 86,978 | -2.25(-5.33%) |
Feb 18, 2016 | 45.75 | 53.75 | 37.75 | 42.25 | 441,396 | +6.00(+16.55%) |
Feb 17, 2016 | 34.50 | 36.75 | 33.75 | 36.25 | 29,003 | +2.75(+8.21%) |
Feb 16, 2016 | 31.50 | 34.75 | 31.50 | 33.50 | 20,880 | +2.50(+8.06%) |
Feb 12, 2016 | 31.25 | 31.00 | 31.00 | 31.00 | 14,740 | +0.25(+0.81%) |
Feb 11, 2016 | 29.75 | 31.25 | 29.00 | 30.75 | 12,616 | +0.50(+1.65%) |
Feb 10, 2016 | 29.50 | 31.50 | 29.00 | 30.25 | 11,265 | +0.75(+2.54%) |
Feb 09, 2016 | 32.50 | 32.50 | 29.00 | 29.50 | 8,904 | +0.50(+1.72%) |
Feb 08, 2016 | 30.50 | 30.50 | 28.75 | 29.00 | 13,653 | -1.75(-5.69%) |
Feb 05, 2016 | 30.75 | 31.50 | 30.00 | 30.75 | 8,016 | -0.25(-0.81%) |
Feb 04, 2016 | 32.00 | 33.00 | 30.50 | 31.00 | 16,289 | -0.75(-2.36%) |
Feb 03, 2016 | 31.00 | 32.00 | 30.00 | 31.75 | 7,452 | +0.75(+2.42%) |
Feb 02, 2016 | 30.50 | 32.50 | 30.00 | 31.00 | 6,781 | +0.50(+1.64%) |
Feb 01, 2016 | 29.00 | 30.75 | 28.75 | 30.50 | 9,518 | +1.50(+5.17%) |
Jan 29, 2016 | 28.75 | 30.50 | 28.75 | 29.00 | 5,613 | +0.25(+0.87%) |
Jan 28, 2016 | 29.75 | 30.21 | 28.75 | 28.75 | 8,581 | +0.25(+0.88%) |
Jan 27, 2016 | 30.25 | 31.25 | 28.50 | 28.50 | 16,868 | -1.50(-5.00%) |
Jan 26, 2016 | 31.75 | 31.75 | 28.75 | 30.00 | 13,906 | +0.50(+1.69%) |
Jan 25, 2016 | 30.50 | 33.50 | 29.50 | 29.50 | 16,830 | -1.25(-4.07%) |
Jan 22, 2016 | 30.00 | 31.25 | 29.25 | 30.75 | 14,525 | +1.25(+4.24%) |
Jan 21, 2016 | 29.00 | 30.00 | 28.00 | 29.50 | 10,646 | +0.50(+1.72%) |
Jan 20, 2016 | 27.75 | 29.00 | 25.75 | 29.00 | 13,768 | +1.50(+5.45%) |
Jan 19, 2016 | 29.25 | 29.25 | 26.50 | 27.50 | 11,295 | -0.75(-2.65%) |
Jan 15, 2016 | 29.00 | 28.25 | 28.25 | 28.25 | 11,700 | -0.75(-2.59%) |
Jan 14, 2016 | 27.25 | 29.00 | 26.25 | 29.00 | 18,204 | +2.50(+9.43%) |
Jan 13, 2016 | 31.25 | 31.75 | 26.25 | 26.50 | 33,753 | -4.00(-13.11%) |
Jan 12, 2016 | 31.25 | 33.50 | 30.25 | 30.50 | 23,807 | -1.25(-3.94%) |
Jan 11, 2016 | 33.50 | 34.25 | 30.25 | 31.75 | 51,819 | +0.50(+1.60%) |
Jan 08, 2016 | 32.75 | 37.25 | 29.50 | 31.25 | 261,601 | +5.50(+21.36%) |
Jan 07, 2016 | 25.00 | 25.75 | 24.50 | 25.75 | 12,815 | +0.75(+3.00%) |
Jan 06, 2016 | 25.25 | 25.48 | 24.55 | 25.00 | 13,985 | -0.25(-0.99%) |
Jan 05, 2016 | 25.50 | 25.50 | 25.00 | 25.25 | 9,626 | +0.00(+0.00%) |
Jan 04, 2016 | 25.25 | 26.00 | 25.25 | 25.25 | 6,524 | -0.50(-1.94%) |
Dec 31, 2015 | 25.25 | 25.75 | 25.75 | 25.75 | 10,852 | -0.25(-0.96%) |
Dec 30, 2015 | 25.75 | 26.50 | 25.25 | 26.00 | 11,141 | +0.00(+0.00%) |
Dec 29, 2015 | 27.25 | 28.00 | 26.00 | 26.00 | 10,687 | -0.50(-1.89%) |
Dec 28, 2015 | 26.00 | 27.75 | 26.00 | 26.50 | 11,920 | +0.50(+1.92%) |
Dec 24, 2015 | 28.25 | 26.00 | 26.00 | 26.00 | 14,816 | -2.00(-7.14%) |
Dec 23, 2015 | 26.75 | 28.50 | 26.50 | 28.00 | 13,842 | +1.00(+3.70%) |
Dec 22, 2015 | 25.25 | 27.50 | 24.77 | 27.00 | 20,317 | +1.75(+6.93%) |
Dec 21, 2015 | 26.25 | 26.73 | 25.00 | 25.25 | 10,653 | -0.50(-1.94%) |
Dec 18, 2015 | 25.00 | 27.00 | 25.00 | 25.75 | 14,428 | +0.00(+0.00%) |
Dec 17, 2015 | 25.00 | 25.75 | 24.75 | 25.75 | 13,033 | +1.12(+4.56%) |
Dec 16, 2015 | 25.00 | 25.25 | 24.25 | 24.63 | 11,751 | -0.34(-1.36%) |
Dec 15, 2015 | 26.00 | 26.00 | 24.75 | 24.97 | 10,926 | -0.03(-0.13%) |
Dec 14, 2015 | 25.75 | 25.88 | 24.50 | 25.00 | 18,065 | -0.50(-1.96%) |
Dec 11, 2015 | 26.25 | 26.50 | 25.50 | 25.50 | 9,822 | -1.25(-4.67%) |
Dec 10, 2015 | 26.50 | 26.75 | 26.25 | 26.75 | 5,724 | +0.25(+0.94%) |
Dec 09, 2015 | 26.75 | 27.00 | 26.25 | 26.50 | 6,166 | -0.25(-0.93%) |
Dec 08, 2015 | 26.75 | 27.50 | 26.25 | 26.75 | 7,750 | +0.00(+0.00%) |
Dec 07, 2015 | 27.50 | 27.50 | 26.25 | 26.75 | 8,144 | -0.75(-2.73%) |
Dec 04, 2015 | 26.25 | 27.50 | 25.75 | 27.50 | 12,692 | +1.50(+5.77%) |
Dec 03, 2015 | 26.25 | 26.75 | 26.00 | 26.00 | 4,204 | -0.25(-0.95%) |
Dec 02, 2015 | 26.50 | 27.00 | 26.25 | 26.25 | 6,225 | -0.50(-1.87%) |