Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 43.96 | 44.86 | 43.22 | 44.10 | 328,809 | +0.66(+1.51%) |
Nov 27, 2015 | 44.25 | 45.33 | 43.23 | 43.45 | 160,370 | -0.35(-0.80%) |
Nov 25, 2015 | 46.64 | 43.80 | 43.80 | 43.80 | 384,995 | -2.84(-6.09%) |
Nov 24, 2015 | 47.39 | 47.94 | 45.97 | 46.64 | 198,133 | -0.87(-1.83%) |
Nov 23, 2015 | 52.95 | 52.95 | 45.20 | 47.51 | 573,317 | -4.31(-8.32%) |
Nov 20, 2015 | 49.35 | 53.14 | 48.52 | 51.82 | 592,783 | +2.95(+6.03%) |
Nov 19, 2015 | 49.51 | 49.74 | 48.38 | 48.87 | 276,282 | -0.10(-0.20%) |
Nov 18, 2015 | 50.52 | 51.19 | 48.23 | 48.97 | 334,907 | -1.05(-2.10%) |
Nov 17, 2015 | 49.67 | 51.74 | 49.49 | 50.02 | 325,061 | +0.50(+1.02%) |
Nov 16, 2015 | 47.61 | 50.08 | 47.55 | 49.52 | 439,974 | +2.16(+4.55%) |
Nov 13, 2015 | 47.32 | 47.64 | 46.70 | 47.36 | 168,043 | +0.41(+0.88%) |
Nov 12, 2015 | 46.27 | 47.93 | 45.49 | 46.95 | 241,843 | -0.11(-0.23%) |
Nov 11, 2015 | 47.00 | 48.33 | 46.36 | 47.06 | 465,417 | +0.82(+1.78%) |
Nov 10, 2015 | 45.68 | 46.65 | 44.95 | 46.24 | 147,366 | +0.56(+1.22%) |
Nov 09, 2015 | 45.96 | 46.94 | 45.14 | 45.68 | 165,499 | -0.02(-0.05%) |
Nov 06, 2015 | 45.96 | 46.85 | 45.31 | 45.70 | 121,885 | +0.29(+0.64%) |
Nov 05, 2015 | 45.87 | 46.75 | 45.18 | 45.41 | 208,182 | -0.42(-0.91%) |
Nov 04, 2015 | 46.17 | 46.33 | 45.33 | 45.83 | 245,455 | -0.21(-0.46%) |
Nov 03, 2015 | 45.79 | 46.56 | 44.59 | 46.04 | 297,958 | -0.34(-0.72%) |
Nov 02, 2015 | 47.10 | 48.57 | 45.89 | 46.38 | 222,294 | -0.65(-1.38%) |
Oct 30, 2015 | 48.00 | 48.74 | 44.59 | 47.03 | 657,082 | -1.32(-2.73%) |
Oct 29, 2015 | 47.21 | 49.43 | 47.21 | 48.35 | 407,132 | +0.46(+0.97%) |
Oct 28, 2015 | 42.19 | 49.36 | 42.19 | 47.88 | 784,943 | +5.69(+13.49%) |
Oct 27, 2015 | 41.29 | 42.27 | 40.90 | 42.19 | 201,909 | +0.30(+0.71%) |
Oct 26, 2015 | 41.90 | 43.52 | 40.78 | 41.89 | 800,351 | +7.09(+20.38%) |
Oct 23, 2015 | 33.30 | 35.19 | 33.29 | 34.80 | 374,436 | +1.57(+4.72%) |
Oct 22, 2015 | 33.76 | 33.94 | 32.58 | 33.23 | 129,506 | -0.10(-0.30%) |
Oct 21, 2015 | 34.60 | 34.60 | 33.09 | 33.33 | 216,218 | -0.92(-2.69%) |
Oct 20, 2015 | 33.75 | 34.55 | 33.47 | 34.25 | 186,003 | +0.56(+1.67%) |
Oct 19, 2015 | 34.63 | 34.63 | 33.41 | 33.69 | 145,263 | -1.15(-3.30%) |
Oct 16, 2015 | 34.37 | 35.10 | 33.03 | 34.84 | 184,550 | +0.60(+1.76%) |
Oct 15, 2015 | 34.24 | 34.43 | 33.68 | 34.24 | 104,858 | +0.31(+0.92%) |
Oct 14, 2015 | 34.15 | 34.62 | 33.06 | 33.92 | 121,712 | -0.21(-0.60%) |
Oct 13, 2015 | 34.71 | 34.71 | 33.72 | 34.13 | 236,941 | -1.14(-3.24%) |
Oct 12, 2015 | 32.96 | 35.99 | 32.87 | 35.27 | 296,339 | +2.25(+6.81%) |
Oct 09, 2015 | 33.37 | 33.52 | 32.46 | 33.03 | 326,610 | -0.34(-1.03%) |
Oct 08, 2015 | 30.40 | 33.92 | 30.02 | 33.37 | 243,720 | +2.98(+9.80%) |
Oct 07, 2015 | 29.12 | 30.63 | 29.12 | 30.39 | 170,094 | +1.31(+4.51%) |
Oct 06, 2015 | 29.35 | 29.81 | 28.75 | 29.08 | 184,137 | -0.35(-1.19%) |
Oct 05, 2015 | 29.01 | 30.17 | 29.01 | 29.43 | 118,396 | +0.72(+2.49%) |
Oct 02, 2015 | 27.85 | 28.71 | 27.37 | 28.71 | 201,731 | +0.41(+1.45%) |
Oct 01, 2015 | 29.25 | 29.42 | 28.20 | 28.30 | 156,348 | -0.95(-3.26%) |
Sep 30, 2015 | 29.29 | 29.71 | 28.72 | 29.25 | 91,867 | +0.37(+1.27%) |
Sep 29, 2015 | 28.91 | 29.86 | 28.49 | 28.89 | 200,088 | +0.11(+0.40%) |
Sep 28, 2015 | 30.09 | 30.09 | 27.62 | 28.77 | 289,678 | -1.58(-5.22%) |
Sep 25, 2015 | 29.73 | 31.15 | 29.34 | 30.36 | 251,649 | +0.95(+3.24%) |
Sep 24, 2015 | 28.97 | 29.49 | 28.48 | 29.41 | 145,883 | +0.14(+0.47%) |
Sep 23, 2015 | 30.25 | 31.20 | 28.81 | 29.27 | 341,479 | -1.01(-3.32%) |
Sep 22, 2015 | 30.82 | 31.16 | 29.72 | 30.27 | 198,332 | -1.04(-3.31%) |
Sep 21, 2015 | 33.13 | 33.25 | 31.09 | 31.31 | 173,016 | -1.73(-5.23%) |
Sep 18, 2015 | 32.90 | 33.68 | 32.37 | 33.04 | 135,088 | -0.21(-0.64%) |
Sep 17, 2015 | 34.72 | 34.84 | 33.08 | 33.25 | 245,858 | -1.46(-4.19%) |
Sep 16, 2015 | 35.20 | 35.86 | 34.28 | 34.71 | 134,649 | -0.51(-1.45%) |
Sep 15, 2015 | 35.31 | 35.97 | 34.93 | 35.22 | 86,390 | -0.02(-0.06%) |
Sep 14, 2015 | 36.18 | 36.61 | 35.14 | 35.24 | 116,068 | -1.00(-2.75%) |
Sep 11, 2015 | 36.18 | 36.32 | 35.59 | 36.24 | 90,662 | -0.19(-0.52%) |
Sep 10, 2015 | 35.52 | 36.49 | 35.36 | 36.43 | 87,631 | +0.75(+2.09%) |
Sep 09, 2015 | 36.21 | 36.92 | 35.53 | 35.68 | 176,021 | -0.03(-0.09%) |
Sep 08, 2015 | 35.21 | 36.10 | 34.87 | 35.71 | 165,054 | +1.20(+3.47%) |
Sep 04, 2015 | 33.59 | 34.52 | 34.52 | 34.52 | 223,935 | +0.36(+1.05%) |
Sep 03, 2015 | 33.33 | 34.82 | 32.80 | 34.16 | 171,088 | +0.80(+2.40%) |
Sep 02, 2015 | 34.07 | 34.07 | 32.56 | 33.36 | 70,261 | -0.05(-0.14%) |