Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 38.25 | 39.10 | 37.65 | 38.71 | 52,387 | +0.59(+1.54%) |
Nov 27, 2015 | 37.78 | 38.42 | 37.73 | 38.12 | 8,320 | +0.42(+1.12%) |
Nov 25, 2015 | 37.18 | 37.70 | 37.70 | 37.70 | 12,950 | +0.25(+0.65%) |
Nov 24, 2015 | 36.78 | 37.76 | 36.78 | 37.45 | 28,311 | +0.18(+0.47%) |
Nov 23, 2015 | 36.95 | 37.41 | 36.72 | 37.27 | 34,102 | +0.41(+1.12%) |
Nov 20, 2015 | 37.10 | 37.24 | 36.72 | 36.86 | 56,547 | +0.05(+0.13%) |
Nov 19, 2015 | 36.01 | 37.18 | 36.01 | 36.81 | 39,317 | +0.98(+2.74%) |
Nov 18, 2015 | 35.56 | 36.05 | 35.17 | 35.83 | 48,393 | +0.31(+0.88%) |
Nov 17, 2015 | 36.17 | 36.27 | 35.23 | 35.52 | 108,158 | -0.57(-1.58%) |
Nov 16, 2015 | 35.84 | 36.23 | 35.03 | 36.09 | 97,267 | +0.25(+0.68%) |
Nov 13, 2015 | 36.16 | 36.61 | 35.60 | 35.84 | 123,336 | -0.57(-1.56%) |
Nov 12, 2015 | 38.83 | 40.11 | 36.28 | 36.41 | 115,794 | -3.41(-8.57%) |
Nov 11, 2015 | 42.02 | 42.02 | 39.64 | 39.82 | 73,142 | -1.91(-4.58%) |
Nov 10, 2015 | 41.16 | 42.21 | 40.66 | 41.74 | 48,106 | +0.63(+1.53%) |
Nov 09, 2015 | 42.02 | 42.44 | 40.49 | 41.11 | 49,442 | -1.16(-2.74%) |
Nov 06, 2015 | 40.82 | 42.56 | 40.82 | 42.27 | 38,167 | +1.30(+3.18%) |
Nov 05, 2015 | 42.85 | 42.85 | 40.85 | 40.96 | 73,352 | -1.80(-4.22%) |
Nov 04, 2015 | 42.42 | 43.93 | 42.20 | 42.77 | 42,633 | +0.54(+1.28%) |
Nov 03, 2015 | 41.81 | 42.84 | 41.26 | 42.23 | 63,438 | +0.39(+0.94%) |
Nov 02, 2015 | 41.19 | 42.16 | 41.00 | 41.83 | 65,846 | +0.65(+1.57%) |
Oct 30, 2015 | 41.17 | 41.38 | 40.23 | 41.19 | 64,966 | +0.00(+0.00%) |
Oct 29, 2015 | 41.36 | 41.70 | 40.73 | 41.19 | 76,150 | -0.56(-1.34%) |
Oct 28, 2015 | 40.11 | 41.80 | 40.11 | 41.75 | 34,840 | +1.78(+4.47%) |
Oct 27, 2015 | 41.04 | 41.04 | 39.57 | 39.96 | 63,365 | -1.18(-2.86%) |
Oct 26, 2015 | 40.96 | 41.92 | 40.75 | 41.14 | 95,092 | +0.21(+0.50%) |
Oct 23, 2015 | 41.31 | 41.57 | 40.54 | 40.93 | 49,796 | -0.12(-0.29%) |
Oct 22, 2015 | 41.13 | 41.68 | 40.64 | 41.05 | 37,700 | +0.18(+0.43%) |
Oct 21, 2015 | 41.56 | 42.11 | 40.77 | 40.87 | 30,029 | -0.78(-1.88%) |
Oct 20, 2015 | 41.41 | 42.15 | 40.96 | 41.66 | 98,805 | +0.34(+0.83%) |
Oct 19, 2015 | 40.60 | 41.53 | 40.33 | 41.31 | 58,660 | +0.39(+0.96%) |
Oct 16, 2015 | 41.95 | 42.11 | 40.89 | 40.92 | 40,073 | -0.86(-2.07%) |
Oct 15, 2015 | 41.17 | 42.05 | 40.78 | 41.79 | 48,415 | +0.91(+2.23%) |
Oct 14, 2015 | 41.02 | 41.90 | 40.63 | 40.87 | 117,070 | -0.20(-0.48%) |
Oct 13, 2015 | 40.82 | 41.68 | 40.79 | 41.07 | 47,304 | -0.20(-0.48%) |
Oct 12, 2015 | 41.22 | 41.58 | 40.63 | 41.27 | 28,148 | -0.10(-0.24%) |
Oct 09, 2015 | 40.07 | 41.54 | 39.84 | 41.36 | 31,396 | +1.33(+3.33%) |
Oct 08, 2015 | 38.95 | 40.07 | 38.62 | 40.03 | 58,710 | +0.87(+2.23%) |
Oct 07, 2015 | 38.32 | 39.21 | 38.00 | 39.16 | 40,557 | +1.30(+3.45%) |
Oct 06, 2015 | 39.27 | 39.27 | 37.25 | 37.85 | 132,617 | -1.83(-4.62%) |
Oct 05, 2015 | 37.97 | 40.05 | 37.79 | 39.69 | 43,597 | +1.93(+5.12%) |
Oct 02, 2015 | 36.89 | 37.86 | 36.28 | 37.75 | 54,591 | +0.54(+1.45%) |
Oct 01, 2015 | 36.64 | 37.47 | 36.12 | 37.22 | 101,082 | +0.70(+1.91%) |
Sep 30, 2015 | 36.40 | 37.02 | 36.09 | 36.52 | 109,646 | +0.27(+0.76%) |
Sep 29, 2015 | 36.50 | 36.82 | 35.33 | 36.24 | 109,848 | -0.19(-0.51%) |
Sep 28, 2015 | 37.87 | 38.07 | 36.21 | 36.43 | 66,953 | -1.54(-4.05%) |
Sep 25, 2015 | 37.24 | 38.20 | 36.54 | 37.97 | 68,217 | +1.04(+2.81%) |
Sep 24, 2015 | 36.36 | 37.23 | 35.34 | 36.93 | 132,272 | +0.41(+1.13%) |
Sep 23, 2015 | 36.92 | 37.05 | 35.32 | 36.52 | 287,661 | -0.44(-1.19%) |
Sep 22, 2015 | 36.41 | 37.05 | 36.33 | 36.96 | 67,576 | +0.06(+0.16%) |
Sep 21, 2015 | 37.38 | 37.84 | 36.79 | 36.90 | 32,562 | -0.40(-1.08%) |
Sep 18, 2015 | 37.16 | 37.32 | 36.75 | 37.30 | 62,542 | -0.45(-1.19%) |
Sep 17, 2015 | 37.05 | 38.28 | 36.94 | 37.75 | 43,642 | +0.77(+2.09%) |
Sep 16, 2015 | 37.17 | 37.46 | 36.44 | 36.98 | 42,593 | -0.20(-0.53%) |
Sep 15, 2015 | 36.90 | 37.57 | 36.50 | 37.18 | 68,378 | +0.28(+0.77%) |
Sep 14, 2015 | 36.55 | 37.16 | 36.28 | 36.89 | 98,460 | +0.37(+1.02%) |
Sep 11, 2015 | 35.38 | 36.66 | 35.04 | 36.52 | 118,211 | +0.89(+2.50%) |
Sep 10, 2015 | 36.15 | 36.15 | 35.39 | 35.63 | 39,163 | -0.44(-1.22%) |
Sep 09, 2015 | 36.74 | 37.06 | 35.87 | 36.07 | 52,180 | -0.50(-1.37%) |
Sep 08, 2015 | 35.41 | 36.84 | 35.41 | 36.57 | 72,783 | +1.49(+4.25%) |
Sep 04, 2015 | 34.75 | 35.08 | 35.08 | 35.08 | 63,019 | -0.01(-0.03%) |
Sep 03, 2015 | 34.71 | 35.41 | 34.62 | 35.09 | 44,596 | +0.58(+1.68%) |
Sep 02, 2015 | 34.71 | 34.71 | 33.45 | 34.51 | 61,925 | +0.21(+0.60%) |