Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 38.31 | 40.00 | 36.60 | 40.00 | 8,457 | +1.80(+4.71%) |
Feb 26, 2016 | 38.23 | 39.38 | 36.60 | 38.20 | 17,644 | +0.08(+0.21%) |
Feb 25, 2016 | 37.13 | 38.87 | 37.13 | 38.12 | 3,235 | -0.83(-2.13%) |
Feb 24, 2016 | 38.80 | 39.90 | 38.80 | 38.95 | 3,325 | -1.35(-3.35%) |
Feb 23, 2016 | 41.00 | 42.25 | 39.13 | 40.30 | 10,963 | -0.77(-1.87%) |
Feb 22, 2016 | 40.80 | 42.23 | 40.79 | 41.07 | 2,949 | +1.42(+3.58%) |
Feb 19, 2016 | 39.75 | 39.75 | 39.00 | 39.65 | 1,081 | +0.25(+0.63%) |
Feb 18, 2016 | 39.44 | 39.44 | 39.00 | 39.40 | 886 | -1.20(-2.96%) |
Feb 17, 2016 | 39.04 | 40.64 | 39.04 | 40.60 | 1,255 | +1.49(+3.81%) |
Feb 16, 2016 | 39.00 | 39.13 | 37.86 | 39.11 | 4,146 | -0.59(-1.49%) |
Feb 12, 2016 | 38.84 | 39.70 | 39.70 | 39.70 | 1,600 | +1.69(+4.45%) |
Feb 11, 2016 | 39.04 | 39.04 | 38.01 | 38.01 | 622 | -2.09(-5.21%) |
Feb 10, 2016 | 39.53 | 40.15 | 39.26 | 40.10 | 2,768 | -1.52(-3.65%) |
Feb 09, 2016 | 40.65 | 41.62 | 40.65 | 41.62 | 1,551 | -0.13(-0.31%) |
Feb 08, 2016 | 39.57 | 41.75 | 39.57 | 41.75 | 1,743 | -0.31(-0.74%) |
Feb 05, 2016 | 43.01 | 43.51 | 42.06 | 42.06 | 4,288 | -2.65(-5.93%) |
Feb 04, 2016 | 50.17 | 50.17 | 43.18 | 44.71 | 2,597 | -3.29(-6.85%) |
Feb 03, 2016 | 48.31 | 48.31 | 48.00 | 48.00 | 524 | -1.33(-2.70%) |
Feb 02, 2016 | 49.84 | 49.85 | 47.62 | 49.33 | 4,212 | -1.29(-2.55%) |
Feb 01, 2016 | 51.55 | 51.55 | 50.50 | 50.62 | 1,885 | -2.48(-4.67%) |
Jan 29, 2016 | 51.52 | 53.10 | 51.25 | 53.10 | 5,234 | +2.73(+5.42%) |
Jan 28, 2016 | 49.24 | 50.99 | 49.24 | 50.37 | 3,416 | -0.63(-1.24%) |
Jan 27, 2016 | 50.50 | 51.15 | 50.50 | 51.00 | 3,723 | +0.75(+1.49%) |
Jan 26, 2016 | 49.00 | 50.49 | 49.00 | 50.25 | 5,056 | +1.25(+2.55%) |
Jan 25, 2016 | 47.66 | 49.10 | 47.66 | 49.00 | 3,611 | +2.00(+4.26%) |
Jan 22, 2016 | 42.07 | 47.15 | 42.01 | 47.00 | 8,311 | +5.97(+14.55%) |
Jan 21, 2016 | 40.85 | 42.00 | 40.85 | 41.03 | 8,629 | -0.22(-0.53%) |
Jan 20, 2016 | 41.00 | 41.30 | 40.80 | 41.25 | 5,118 | -0.09(-0.22%) |
Jan 19, 2016 | 42.40 | 42.40 | 41.33 | 41.34 | 6,996 | -1.10(-2.59%) |
Jan 15, 2016 | 49.30 | 42.44 | 42.44 | 42.44 | 9,500 | -7.91(-15.71%) |
Jan 14, 2016 | 50.35 | 50.35 | 50.35 | 50.35 | 517 | -0.43(-0.85%) |
Jan 13, 2016 | 54.08 | 52.19 | 50.78 | 50.78 | 1,726 | -3.30(-6.10%) |
Jan 12, 2016 | 53.76 | 54.08 | 53.76 | 54.08 | 3,574 | -0.77(-1.40%) |
Jan 11, 2016 | 54.66 | 54.85 | 54.21 | 54.85 | 844 | +0.60(+1.11%) |
Jan 08, 2016 | 54.00 | 54.75 | 53.01 | 54.25 | 3,235 | +0.50(+0.93%) |
Jan 07, 2016 | 52.36 | 54.96 | 52.36 | 53.75 | 1,971 | -0.40(-0.74%) |
Jan 06, 2016 | 54.88 | 54.96 | 53.08 | 54.15 | 2,063 | +0.15(+0.28%) |
Jan 05, 2016 | 54.00 | 54.04 | 54.00 | 54.00 | 1,333 | +0.09(+0.17%) |
Jan 04, 2016 | 52.54 | 54.62 | 52.50 | 53.91 | 2,020 | +0.66(+1.24%) |
Dec 31, 2015 | 54.50 | 53.25 | 53.25 | 53.25 | 4,700 | -0.76(-1.41%) |
Dec 30, 2015 | 54.04 | 54.07 | 54.00 | 54.01 | 1,207 | -0.67(-1.23%) |
Dec 29, 2015 | 55.22 | 55.22 | 54.00 | 54.68 | 2,664 | -0.32(-0.58%) |
Dec 28, 2015 | 54.94 | 55.00 | 54.50 | 55.00 | 1,087 | +0.30(+0.55%) |
Dec 24, 2015 | 55.25 | 54.70 | 54.70 | 54.70 | 700 | -0.57(-1.04%) |
Dec 23, 2015 | 54.64 | 55.27 | 54.64 | 55.27 | 981 | +0.57(+1.05%) |
Dec 22, 2015 | 55.25 | 55.25 | 54.62 | 54.70 | 936 | +0.45(+0.83%) |
Dec 21, 2015 | 55.50 | 55.50 | 54.25 | 54.25 | 1,970 | -0.91(-1.65%) |
Dec 18, 2015 | 55.25 | 56.00 | 54.57 | 55.16 | 5,436 | +0.86(+1.58%) |
Dec 17, 2015 | 54.01 | 55.49 | 54.01 | 54.30 | 3,769 | -0.40(-0.73%) |
Dec 16, 2015 | 54.71 | 54.71 | 53.05 | 54.70 | 5,111 | +0.90(+1.67%) |
Dec 15, 2015 | 52.75 | 53.80 | 52.06 | 53.80 | 1,590 | +0.50(+0.94%) |
Dec 14, 2015 | 53.65 | 54.00 | 53.28 | 53.30 | 4,033 | -1.88(-3.41%) |
Dec 11, 2015 | 55.21 | 55.50 | 54.50 | 55.18 | 7,226 | -1.18(-2.09%) |
Dec 10, 2015 | 57.00 | 57.25 | 56.21 | 56.36 | 7,118 | -1.35(-2.34%) |
Dec 09, 2015 | 57.63 | 58.64 | 56.63 | 57.71 | 980 | +0.00(+0.00%) |
Dec 08, 2015 | 57.97 | 57.97 | 57.71 | 57.71 | 626 | -0.35(-0.60%) |
Dec 07, 2015 | 60.04 | 60.50 | 57.29 | 58.06 | 3,215 | -2.92(-4.79%) |
Dec 04, 2015 | 61.01 | 61.01 | 60.50 | 60.98 | 4,452 | -0.03(-0.05%) |
Dec 03, 2015 | 61.01 | 61.01 | 61.01 | 61.01 | 428 | -0.64(-1.04%) |
Dec 02, 2015 | 61.79 | 61.79 | 61.00 | 61.65 | 1,533 | -0.50(-0.80%) |