Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 49.98 | 50.39 | 49.98 | 50.39 | 1,625 | +0.98(+1.98%) |
Feb 26, 2016 | 50.18 | 50.18 | 49.39 | 49.41 | 1,108 | -0.89(-1.77%) |
Feb 25, 2016 | 50.09 | 50.39 | 50.01 | 50.30 | 1,613 | +0.20(+0.40%) |
Feb 23, 2016 | 50.10 | 50.10 | 50.10 | 111 | -0.35(-0.69%) | |
Feb 22, 2016 | 49.78 | 50.45 | 49.78 | 50.45 | 835 | +1.20(+2.44%) |
Feb 19, 2016 | 49.70 | 49.70 | 49.25 | 49.25 | 296 | -0.49(-0.99%) |
Feb 18, 2016 | 49.00 | 49.75 | 48.99 | 49.74 | 1,310 | +1.44(+2.98%) |
Feb 17, 2016 | 48.30 | 48.30 | 48.30 | 48.30 | 174 | +0.52(+1.09%) |
Feb 16, 2016 | 48.08 | 48.08 | 47.78 | 47.78 | 1,748 | +0.01(+0.02%) |
Feb 11, 2016 | 47.77 | 47.77 | 47.77 | 0 | +0.16(+0.34%) | |
Feb 10, 2016 | 47.61 | 47.61 | 47.61 | 47.61 | 409 | +0.41(+0.87%) |
Feb 09, 2016 | 47.02 | 47.32 | 46.36 | 47.20 | 3,566 | -0.42(-0.88%) |
Feb 08, 2016 | 47.68 | 47.86 | 47.52 | 47.62 | 974 | -0.64(-1.33%) |
Feb 05, 2016 | 48.26 | 48.26 | 48.26 | 48.26 | 575 | -1.08(-2.19%) |
Feb 04, 2016 | 49.34 | 49.34 | 49.34 | 49.34 | 235 | +0.34(+0.69%) |
Feb 03, 2016 | 48.75 | 49.00 | 48.50 | 49.00 | 2,764 | +0.50(+1.03%) |
Feb 02, 2016 | 48.50 | 48.50 | 48.50 | 48.50 | 216 | +0.08(+0.17%) |
Feb 01, 2016 | 47.50 | 48.42 | 47.50 | 48.42 | 72,059 | +0.66(+1.38%) |
Jan 29, 2016 | 47.40 | 47.76 | 47.40 | 47.76 | 1,280 | +0.52(+1.10%) |
Jan 28, 2016 | 48.00 | 48.00 | 47.08 | 47.24 | 2,200 | -1.41(-2.90%) |
Jan 27, 2016 | 48.47 | 48.66 | 48.00 | 48.65 | 1,396 | -2.35(-4.61%) |
Jan 26, 2016 | 50.49 | 51.00 | 50.14 | 51.00 | 1,064 | +1.56(+3.16%) |
Jan 25, 2016 | 49.97 | 49.97 | 49.44 | 49.44 | 1,906 | -0.06(-0.12%) |
Jan 22, 2016 | 48.99 | 49.50 | 48.90 | 49.50 | 17,850 | +0.55(+1.12%) |
Jan 21, 2016 | 49.02 | 49.02 | 48.36 | 48.95 | 3,218 | -0.20(-0.41%) |
Jan 20, 2016 | 47.94 | 49.15 | 47.47 | 49.15 | 7,820 | +0.56(+1.15%) |
Jan 19, 2016 | 48.99 | 49.52 | 48.59 | 48.59 | 1,531 | +0.45(+0.93%) |
Jan 18, 2016 | 48.38 | 48.38 | 48.14 | 48.14 | 370 | +0.14(+0.29%) |
Jan 15, 2016 | 47.55 | 48.00 | 47.50 | 48.00 | 2,658 | +0.05(+0.10%) |
Jan 14, 2016 | 48.89 | 48.89 | 47.95 | 47.95 | 352 | -1.05(-2.14%) |
Jan 13, 2016 | 48.93 | 49.00 | 48.68 | 49.00 | 398 | -0.21(-0.43%) |
Jan 12, 2016 | 48.50 | 49.21 | 48.50 | 49.21 | 500 | +0.52(+1.07%) |
Jan 11, 2016 | 48.07 | 48.69 | 47.91 | 48.69 | 3,200 | +0.64(+1.33%) |
Jan 08, 2016 | 47.65 | 48.05 | 47.65 | 48.05 | 334 | -0.38(-0.78%) |
Jan 06, 2016 | 48.43 | 48.43 | 48.43 | 72 | +0.00(+0.00%) | |
Jan 05, 2016 | 47.95 | 48.43 | 47.95 | 48.43 | 536 | +0.66(+1.38%) |
Jan 04, 2016 | 47.25 | 47.77 | 46.56 | 47.77 | 279,840 | -0.58(-1.20%) |
Dec 31, 2015 | 48.35 | 48.35 | 48.35 | 0 | -0.34(-0.70%) | |
Dec 29, 2015 | 48.69 | 48.69 | 48.69 | 113 | -0.13(-0.27%) | |
Dec 24, 2015 | 48.82 | 48.82 | 48.82 | 0 | +0.44(+0.91%) | |
Dec 23, 2015 | 49.00 | 49.00 | 48.38 | 48.38 | 1,315 | -0.61(-1.25%) |
Dec 22, 2015 | 48.99 | 48.99 | 48.99 | 48.99 | 224 | +0.39(+0.80%) |
Dec 21, 2015 | 49.19 | 49.19 | 48.60 | 48.60 | 2,870 | -0.25(-0.51%) |
Dec 18, 2015 | 47.03 | 48.85 | 47.01 | 48.85 | 2,381 | +1.49(+3.15%) |
Dec 17, 2015 | 48.32 | 48.32 | 47.36 | 47.36 | 699 | -3.04(-6.03%) |
Dec 16, 2015 | 49.00 | 50.40 | 49.00 | 50.40 | 3,614 | +0.69(+1.39%) |
Dec 15, 2015 | 49.02 | 49.71 | 49.02 | 49.71 | 438 | +0.21(+0.42%) |
Dec 14, 2015 | 49.18 | 49.50 | 49.18 | 49.50 | 1,101 | +0.87(+1.79%) |
Dec 10, 2015 | 48.63 | 48.63 | 48.63 | 196 | -0.12(-0.25%) | |
Dec 09, 2015 | 49.20 | 49.20 | 48.75 | 48.75 | 398 | -0.85(-1.71%) |
Dec 08, 2015 | 50.16 | 50.16 | 49.60 | 49.60 | 1,202 | -0.65(-1.29%) |
Dec 07, 2015 | 50.75 | 50.75 | 50.25 | 50.25 | 2,721 | -0.37(-0.73%) |
Dec 04, 2015 | 50.59 | 50.62 | 50.59 | 50.62 | 300 | +0.35(+0.70%) |
Dec 03, 2015 | 50.03 | 50.59 | 50.03 | 50.27 | 1,101 | -0.63(-1.24%) |
Dec 02, 2015 | 51.25 | 51.27 | 50.90 | 50.90 | 788 | -0.40(-0.78%) |