Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 41.29 | 41.56 | 40.75 | 41.06 | 140,500 | -0.02(-0.04%) |
Nov 27, 2015 | 40.98 | 41.26 | 40.53 | 41.08 | 60,514 | +0.04(+0.11%) |
Nov 25, 2015 | 41.32 | 41.04 | 41.04 | 41.04 | 64,642 | -0.28(-0.68%) |
Nov 24, 2015 | 39.80 | 41.42 | 39.68 | 41.32 | 151,871 | +1.38(+3.46%) |
Nov 23, 2015 | 39.62 | 40.13 | 39.36 | 39.94 | 96,819 | +0.34(+0.86%) |
Nov 20, 2015 | 39.22 | 39.72 | 39.06 | 39.59 | 147,080 | +0.64(+1.64%) |
Nov 19, 2015 | 38.74 | 38.98 | 38.55 | 38.95 | 112,844 | +0.17(+0.43%) |
Nov 18, 2015 | 37.83 | 38.81 | 37.37 | 38.79 | 171,374 | +1.16(+3.07%) |
Nov 17, 2015 | 37.38 | 38.27 | 36.81 | 37.63 | 155,267 | +0.35(+0.93%) |
Nov 16, 2015 | 36.41 | 37.33 | 36.31 | 37.28 | 101,465 | +0.74(+2.02%) |
Nov 13, 2015 | 36.35 | 37.14 | 36.19 | 36.55 | 102,694 | -0.06(-0.17%) |
Nov 12, 2015 | 37.19 | 37.19 | 36.47 | 36.61 | 119,586 | -0.96(-2.55%) |
Nov 11, 2015 | 38.08 | 38.08 | 37.43 | 37.56 | 69,346 | -0.35(-0.92%) |
Nov 10, 2015 | 38.08 | 38.34 | 37.67 | 37.91 | 164,253 | -0.36(-0.93%) |
Nov 09, 2015 | 38.75 | 38.97 | 38.21 | 38.27 | 151,676 | -0.59(-1.52%) |
Nov 06, 2015 | 38.05 | 38.89 | 37.47 | 38.86 | 89,995 | +0.57(+1.50%) |
Nov 05, 2015 | 38.21 | 38.41 | 37.06 | 38.28 | 229,657 | +0.08(+0.20%) |
Nov 04, 2015 | 38.78 | 38.83 | 37.97 | 38.21 | 162,408 | -0.38(-0.99%) |
Nov 03, 2015 | 38.29 | 38.92 | 38.03 | 38.59 | 114,646 | +0.18(+0.48%) |
Nov 02, 2015 | 37.80 | 38.55 | 37.62 | 38.41 | 154,895 | +0.61(+1.61%) |
Oct 30, 2015 | 37.59 | 37.93 | 36.85 | 37.80 | 199,055 | +0.21(+0.56%) |
Oct 29, 2015 | 37.89 | 38.32 | 37.37 | 37.59 | 190,386 | -0.44(-1.17%) |
Oct 28, 2015 | 35.39 | 38.05 | 35.25 | 38.03 | 323,278 | +2.83(+8.02%) |
Oct 27, 2015 | 35.52 | 35.63 | 34.84 | 35.21 | 262,288 | -0.47(-1.32%) |
Oct 26, 2015 | 35.63 | 36.05 | 35.28 | 35.68 | 228,150 | -0.27(-0.75%) |
Oct 23, 2015 | 35.86 | 36.30 | 35.29 | 35.95 | 248,410 | +0.28(+0.78%) |
Oct 22, 2015 | 37.35 | 37.35 | 34.05 | 35.67 | 495,130 | -1.61(-4.31%) |
Oct 21, 2015 | 38.28 | 38.28 | 36.99 | 37.28 | 98,705 | -0.79(-2.08%) |
Oct 20, 2015 | 37.84 | 38.38 | 37.61 | 38.07 | 129,452 | +0.04(+0.11%) |
Oct 19, 2015 | 37.04 | 38.54 | 37.02 | 38.02 | 131,703 | +0.82(+2.20%) |
Oct 16, 2015 | 38.41 | 38.34 | 36.46 | 37.21 | 146,697 | -1.13(-2.95%) |
Oct 15, 2015 | 37.35 | 38.35 | 36.91 | 38.34 | 123,529 | +0.98(+2.63%) |
Oct 14, 2015 | 37.67 | 38.02 | 37.24 | 37.35 | 58,990 | -0.25(-0.67%) |
Oct 13, 2015 | 38.08 | 38.68 | 37.51 | 37.61 | 76,765 | -0.77(-2.02%) |
Oct 12, 2015 | 38.71 | 38.74 | 38.11 | 38.38 | 57,015 | -0.36(-0.92%) |
Oct 09, 2015 | 38.95 | 38.95 | 38.25 | 38.74 | 80,174 | -0.03(-0.09%) |
Oct 08, 2015 | 37.85 | 38.88 | 37.85 | 38.77 | 82,627 | +0.81(+2.13%) |
Oct 07, 2015 | 36.86 | 38.00 | 36.86 | 37.96 | 120,391 | +1.39(+3.80%) |
Oct 06, 2015 | 36.91 | 37.06 | 36.44 | 36.57 | 115,126 | -0.43(-1.15%) |
Oct 05, 2015 | 36.02 | 37.04 | 35.74 | 37.00 | 91,728 | +1.50(+4.24%) |
Oct 02, 2015 | 34.64 | 35.52 | 34.35 | 35.49 | 165,317 | +0.58(+1.67%) |
Oct 01, 2015 | 34.88 | 35.22 | 34.62 | 34.91 | 370,772 | +0.17(+0.48%) |
Sep 30, 2015 | 33.90 | 34.85 | 33.82 | 34.75 | 253,653 | +1.11(+3.31%) |
Sep 29, 2015 | 34.23 | 34.23 | 33.31 | 33.63 | 257,275 | -0.51(-1.50%) |
Sep 28, 2015 | 35.79 | 35.79 | 34.02 | 34.15 | 263,979 | -1.88(-5.21%) |
Sep 25, 2015 | 36.96 | 36.96 | 35.86 | 36.02 | 123,899 | -0.78(-2.13%) |
Sep 24, 2015 | 37.08 | 37.10 | 36.58 | 36.81 | 182,951 | -0.46(-1.24%) |
Sep 23, 2015 | 37.49 | 37.76 | 36.96 | 37.27 | 134,448 | -0.09(-0.23%) |
Sep 22, 2015 | 37.80 | 37.95 | 37.06 | 37.35 | 95,646 | -0.92(-2.41%) |
Sep 21, 2015 | 38.88 | 39.24 | 38.02 | 38.28 | 84,621 | -0.23(-0.61%) |
Sep 18, 2015 | 38.90 | 39.21 | 38.37 | 38.51 | 285,928 | -0.83(-2.10%) |
Sep 17, 2015 | 39.59 | 40.04 | 39.21 | 39.34 | 97,488 | -0.17(-0.42%) |
Sep 16, 2015 | 38.76 | 39.75 | 38.76 | 39.50 | 102,794 | +0.83(+2.16%) |
Sep 15, 2015 | 37.80 | 38.84 | 37.49 | 38.67 | 88,422 | +1.11(+2.96%) |
Sep 14, 2015 | 38.21 | 38.28 | 37.27 | 37.55 | 130,624 | -0.63(-1.64%) |
Sep 11, 2015 | 38.08 | 38.39 | 37.97 | 38.18 | 111,370 | -0.22(-0.57%) |
Sep 10, 2015 | 38.68 | 38.75 | 38.25 | 38.40 | 98,632 | -0.33(-0.85%) |
Sep 09, 2015 | 39.33 | 39.34 | 38.61 | 38.73 | 107,099 | -0.30(-0.78%) |
Sep 08, 2015 | 39.18 | 39.18 | 38.91 | 39.03 | 182,839 | +0.41(+1.06%) |
Sep 04, 2015 | 38.20 | 38.62 | 38.62 | 38.62 | 86,045 | -0.17(-0.43%) |
Sep 03, 2015 | 38.63 | 39.05 | 38.48 | 38.79 | 124,787 | +0.16(+0.41%) |
Sep 02, 2015 | 39.01 | 39.01 | 38.38 | 38.63 | 122,443 | +0.04(+0.11%) |