Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 42.02 | 43.39 | 40.23 | 42.77 | 837,578 | -0.39(-0.90%) |
Nov 27, 2015 | 42.81 | 43.44 | 42.02 | 43.16 | 307,524 | +0.36(+0.84%) |
Nov 25, 2015 | 42.68 | 42.80 | 42.80 | 42.80 | 777,100 | +0.63(+1.49%) |
Nov 24, 2015 | 38.35 | 42.19 | 38.00 | 42.17 | 1,995,399 | +3.80(+9.90%) |
Nov 23, 2015 | 37.63 | 38.93 | 37.63 | 38.37 | 659,901 | +0.48(+1.27%) |
Nov 20, 2015 | 37.75 | 38.08 | 37.55 | 37.89 | 585,482 | +0.24(+0.64%) |
Nov 19, 2015 | 37.61 | 37.78 | 36.00 | 37.65 | 415,540 | -0.05(-0.13%) |
Nov 18, 2015 | 36.89 | 37.76 | 36.84 | 37.70 | 221,659 | +0.80(+2.17%) |
Nov 17, 2015 | 37.68 | 37.68 | 36.43 | 36.90 | 300,386 | -0.63(-1.68%) |
Nov 16, 2015 | 36.85 | 37.53 | 36.78 | 37.53 | 153,991 | +0.58(+1.57%) |
Nov 13, 2015 | 36.33 | 37.40 | 36.06 | 36.95 | 154,090 | +0.36(+0.98%) |
Nov 12, 2015 | 37.61 | 38.67 | 36.48 | 36.59 | 320,836 | -1.47(-3.86%) |
Nov 11, 2015 | 37.65 | 38.37 | 36.97 | 38.06 | 277,667 | +0.36(+0.95%) |
Nov 10, 2015 | 37.37 | 37.82 | 37.30 | 37.70 | 112,766 | +0.35(+0.94%) |
Nov 09, 2015 | 37.90 | 38.12 | 36.81 | 37.35 | 192,642 | -0.70(-1.84%) |
Nov 06, 2015 | 37.09 | 38.09 | 36.71 | 38.05 | 232,390 | +0.68(+1.82%) |
Nov 05, 2015 | 36.95 | 37.66 | 36.67 | 37.37 | 287,296 | +0.50(+1.36%) |
Nov 04, 2015 | 36.26 | 37.06 | 35.81 | 36.87 | 329,236 | +0.53(+1.46%) |
Nov 03, 2015 | 35.98 | 36.57 | 35.09 | 36.34 | 238,834 | +0.27(+0.75%) |
Nov 02, 2015 | 35.36 | 36.11 | 35.36 | 36.07 | 327,325 | +0.68(+1.92%) |
Oct 30, 2015 | 35.75 | 35.98 | 35.05 | 35.39 | 295,710 | -0.41(-1.15%) |
Oct 29, 2015 | 35.68 | 36.05 | 35.59 | 35.80 | 382,605 | -0.12(-0.33%) |
Oct 28, 2015 | 34.43 | 35.94 | 34.43 | 35.92 | 359,275 | +1.43(+4.15%) |
Oct 27, 2015 | 35.65 | 35.65 | 34.04 | 34.49 | 251,623 | -1.21(-3.39%) |
Oct 26, 2015 | 36.18 | 36.45 | 35.31 | 35.70 | 365,530 | +0.50(+1.42%) |
Oct 23, 2015 | 35.29 | 35.46 | 34.78 | 35.20 | 241,931 | +0.03(+0.09%) |
Oct 22, 2015 | 34.28 | 35.43 | 33.71 | 35.17 | 329,621 | +1.17(+3.44%) |
Oct 21, 2015 | 34.76 | 34.86 | 33.97 | 34.00 | 305,437 | -0.45(-1.31%) |
Oct 20, 2015 | 34.34 | 34.85 | 34.28 | 34.45 | 102,505 | -0.02(-0.06%) |
Oct 19, 2015 | 34.14 | 34.65 | 33.64 | 34.47 | 171,020 | +0.33(+0.97%) |
Oct 16, 2015 | 34.58 | 34.60 | 33.51 | 34.14 | 332,426 | -0.48(-1.39%) |
Oct 15, 2015 | 34.63 | 34.91 | 34.06 | 34.62 | 193,226 | +0.16(+0.46%) |
Oct 14, 2015 | 35.03 | 35.26 | 34.33 | 34.46 | 193,421 | -0.45(-1.29%) |
Oct 13, 2015 | 35.59 | 36.05 | 34.90 | 34.91 | 278,623 | -1.09(-3.03%) |
Oct 12, 2015 | 36.34 | 36.51 | 35.76 | 36.00 | 162,792 | -0.20(-0.55%) |
Oct 09, 2015 | 35.87 | 36.53 | 35.78 | 36.20 | 248,920 | +0.31(+0.86%) |
Oct 08, 2015 | 35.86 | 36.16 | 35.54 | 35.89 | 234,191 | -0.11(-0.31%) |
Oct 07, 2015 | 35.28 | 36.01 | 35.12 | 36.00 | 260,693 | +1.09(+3.12%) |
Oct 06, 2015 | 34.76 | 35.25 | 34.62 | 34.91 | 271,373 | +0.14(+0.40%) |
Oct 05, 2015 | 33.30 | 34.81 | 33.30 | 34.77 | 228,683 | +1.67(+5.05%) |
Oct 02, 2015 | 32.92 | 33.22 | 32.21 | 33.10 | 328,163 | -0.29(-0.87%) |
Oct 01, 2015 | 32.61 | 33.49 | 32.02 | 33.39 | 492,273 | +0.90(+2.77%) |
Sep 30, 2015 | 32.65 | 32.91 | 32.17 | 32.49 | 415,593 | +0.19(+0.59%) |
Sep 29, 2015 | 33.34 | 33.37 | 32.29 | 32.30 | 291,123 | -1.07(-3.21%) |
Sep 28, 2015 | 34.14 | 34.18 | 33.19 | 33.37 | 293,499 | -0.80(-2.34%) |
Sep 25, 2015 | 34.94 | 34.94 | 34.07 | 34.17 | 393,111 | -0.38(-1.10%) |
Sep 24, 2015 | 34.70 | 34.76 | 34.35 | 34.55 | 180,124 | -0.25(-0.72%) |
Sep 23, 2015 | 34.95 | 35.38 | 34.17 | 34.80 | 316,786 | -0.18(-0.51%) |
Sep 22, 2015 | 35.42 | 35.63 | 34.76 | 34.98 | 287,696 | -0.79(-2.21%) |
Sep 21, 2015 | 35.67 | 36.13 | 35.42 | 35.77 | 460,797 | +0.45(+1.27%) |
Sep 18, 2015 | 35.89 | 36.04 | 35.11 | 35.32 | 476,436 | -1.13(-3.10%) |
Sep 17, 2015 | 36.73 | 37.10 | 36.20 | 36.45 | 508,890 | -0.16(-0.44%) |
Sep 16, 2015 | 36.60 | 36.82 | 36.46 | 36.61 | 216,432 | +0.14(+0.38%) |
Sep 15, 2015 | 36.49 | 36.75 | 36.33 | 36.47 | 250,823 | -0.01(-0.03%) |
Sep 14, 2015 | 36.20 | 36.54 | 36.03 | 36.48 | 173,620 | +0.51(+1.42%) |
Sep 11, 2015 | 35.58 | 35.97 | 35.38 | 35.97 | 189,962 | +0.13(+0.36%) |
Sep 10, 2015 | 35.60 | 36.19 | 35.52 | 35.84 | 221,715 | +0.07(+0.20%) |
Sep 09, 2015 | 36.32 | 36.77 | 35.74 | 35.77 | 412,383 | -0.47(-1.30%) |
Sep 08, 2015 | 36.01 | 36.57 | 35.92 | 36.24 | 371,696 | +0.57(+1.60%) |
Sep 04, 2015 | 35.45 | 35.67 | 35.67 | 35.67 | 182,200 | -0.25(-0.70%) |
Sep 03, 2015 | 36.23 | 36.46 | 35.92 | 35.92 | 403,864 | -0.08(-0.22%) |
Sep 02, 2015 | 35.51 | 36.05 | 35.37 | 36.00 | 272,576 | +0.88(+2.51%) |