Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 39.14 | 39.84 | 39.07 | 39.40 | 63,339 | +0.26(+0.66%) |
Feb 26, 2016 | 38.40 | 39.36 | 38.24 | 39.14 | 44,522 | +0.72(+1.87%) |
Feb 25, 2016 | 38.83 | 39.08 | 37.60 | 38.42 | 89,133 | -0.55(-1.41%) |
Feb 24, 2016 | 39.74 | 40.33 | 38.62 | 38.97 | 86,499 | -0.83(-2.09%) |
Feb 23, 2016 | 40.36 | 40.36 | 39.60 | 39.80 | 137,669 | -0.42(-1.04%) |
Feb 22, 2016 | 39.99 | 40.52 | 39.28 | 40.22 | 90,271 | +0.81(+2.06%) |
Feb 19, 2016 | 38.08 | 39.75 | 38.04 | 39.41 | 112,944 | +0.94(+2.44%) |
Feb 18, 2016 | 37.55 | 39.73 | 35.10 | 38.47 | 161,387 | +1.17(+3.14%) |
Feb 17, 2016 | 37.31 | 38.50 | 36.19 | 37.30 | 137,790 | -0.08(-0.21%) |
Feb 16, 2016 | 36.38 | 37.90 | 35.00 | 37.38 | 128,944 | +3.92(+11.72%) |
Feb 12, 2016 | 33.46 | 33.46 | 33.46 | 0 | +0.34(+1.03%) | |
Feb 11, 2016 | 33.65 | 34.12 | 32.79 | 33.12 | 60,755 | -1.14(-3.33%) |
Feb 10, 2016 | 35.01 | 35.72 | 34.16 | 34.26 | 61,291 | -0.23(-0.67%) |
Feb 09, 2016 | 34.08 | 36.34 | 33.91 | 34.49 | 81,822 | -0.18(-0.52%) |
Feb 08, 2016 | 35.00 | 36.36 | 33.86 | 34.67 | 311,692 | -3.24(-8.56%) |
Feb 05, 2016 | 43.16 | 43.16 | 37.40 | 37.91 | 423,685 | -5.73(-13.12%) |
Feb 04, 2016 | 45.01 | 45.17 | 43.22 | 43.64 | 81,599 | -1.47(-3.26%) |
Feb 03, 2016 | 47.33 | 47.33 | 44.46 | 45.11 | 46,177 | -1.43(-3.07%) |
Feb 02, 2016 | 47.17 | 47.25 | 45.58 | 46.54 | 49,384 | -0.02(-0.04%) |
Feb 01, 2016 | 47.59 | 47.59 | 46.41 | 46.56 | 36,605 | -0.46(-0.98%) |
Jan 29, 2016 | 46.10 | 47.50 | 46.10 | 47.02 | 89,230 | +1.19(+2.60%) |
Jan 28, 2016 | 46.58 | 46.99 | 45.33 | 45.83 | 65,499 | -0.65(-1.40%) |
Jan 27, 2016 | 47.21 | 47.42 | 45.99 | 46.48 | 60,526 | -0.53(-1.13%) |
Jan 26, 2016 | 46.81 | 47.27 | 46.10 | 47.01 | 85,426 | +0.48(+1.03%) |
Jan 25, 2016 | 47.77 | 47.77 | 45.27 | 46.53 | 51,215 | -0.42(-0.89%) |
Jan 22, 2016 | 43.96 | 47.53 | 43.96 | 46.95 | 148,574 | +3.45(+7.93%) |
Jan 21, 2016 | 43.18 | 44.02 | 42.81 | 43.50 | 181,930 | +0.58(+1.35%) |
Jan 20, 2016 | 42.00 | 43.60 | 38.84 | 42.92 | 268,807 | -0.58(-1.33%) |
Jan 19, 2016 | 43.57 | 45.10 | 42.84 | 43.50 | 115,367 | -0.25(-0.57%) |
Jan 18, 2016 | 43.77 | 45.70 | 43.21 | 43.75 | 22,970 | -1.25(-2.78%) |
Jan 15, 2016 | 45.24 | 46.08 | 43.75 | 45.00 | 118,781 | -1.30(-2.81%) |
Jan 14, 2016 | 47.56 | 47.80 | 45.68 | 46.30 | 159,314 | -2.00(-4.14%) |
Jan 13, 2016 | 49.55 | 49.88 | 48.00 | 48.30 | 73,837 | -0.70(-1.43%) |
Jan 12, 2016 | 47.93 | 49.61 | 47.57 | 49.00 | 152,883 | +1.13(+2.36%) |
Jan 11, 2016 | 52.29 | 52.29 | 47.03 | 47.87 | 190,019 | -3.53(-6.87%) |
Jan 08, 2016 | 48.21 | 52.01 | 48.21 | 51.40 | 189,968 | +3.45(+7.19%) |
Jan 07, 2016 | 46.66 | 49.40 | 46.46 | 47.95 | 112,610 | -0.03(-0.06%) |
Jan 06, 2016 | 48.00 | 48.25 | 47.20 | 47.98 | 39,609 | -0.23(-0.48%) |
Jan 05, 2016 | 46.12 | 48.29 | 46.12 | 48.21 | 107,289 | +2.17(+4.71%) |
Jan 04, 2016 | 46.69 | 47.58 | 45.39 | 46.04 | 128,540 | -0.88(-1.88%) |
Dec 31, 2015 | 46.92 | 46.92 | 46.92 | 0 | -0.78(-1.64%) | |
Dec 30, 2015 | 47.82 | 48.00 | 46.96 | 47.70 | 62,940 | +0.03(+0.06%) |
Dec 29, 2015 | 44.85 | 48.00 | 44.85 | 47.67 | 89,359 | +2.87(+6.41%) |
Dec 24, 2015 | 44.80 | 44.80 | 44.80 | 0 | -0.68(-1.50%) | |
Dec 23, 2015 | 46.11 | 46.52 | 45.10 | 45.48 | 49,524 | -0.30(-0.66%) |
Dec 22, 2015 | 46.25 | 46.65 | 45.00 | 45.78 | 61,952 | -0.41(-0.89%) |
Dec 21, 2015 | 45.56 | 46.63 | 45.56 | 46.19 | 111,498 | +0.88(+1.94%) |
Dec 18, 2015 | 45.92 | 46.00 | 44.92 | 45.31 | 1,086,702 | -0.61(-1.33%) |
Dec 17, 2015 | 45.99 | 46.46 | 45.78 | 45.92 | 434,018 | -0.01(-0.02%) |
Dec 16, 2015 | 46.95 | 46.95 | 45.63 | 45.93 | 131,314 | -1.00(-2.13%) |
Dec 15, 2015 | 47.00 | 47.63 | 46.80 | 46.93 | 285,336 | +0.23(+0.49%) |
Dec 14, 2015 | 46.50 | 47.20 | 46.37 | 46.70 | 181,703 | +0.90(+1.97%) |
Dec 11, 2015 | 46.51 | 46.51 | 45.30 | 45.80 | 459,296 | -0.67(-1.44%) |
Dec 10, 2015 | 46.02 | 47.66 | 45.63 | 46.47 | 129,162 | +0.73(+1.60%) |
Dec 09, 2015 | 46.70 | 46.70 | 45.54 | 45.74 | 124,207 | -0.96(-2.06%) |
Dec 08, 2015 | 46.95 | 47.00 | 46.60 | 46.70 | 85,423 | -0.25(-0.53%) |
Dec 07, 2015 | 47.01 | 47.25 | 46.78 | 46.95 | 49,201 | -0.06(-0.13%) |
Dec 04, 2015 | 46.98 | 47.10 | 46.74 | 47.01 | 44,864 | +0.16(+0.34%) |
Dec 03, 2015 | 47.60 | 47.70 | 46.45 | 46.85 | 41,839 | -0.70(-1.47%) |
Dec 02, 2015 | 47.81 | 47.81 | 47.00 | 47.55 | 85,006 | +0.26(+0.55%) |