Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 38.43 | 38.98 | 37.90 | 38.46 | 253,554 | -0.05(-0.13%) |
Nov 27, 2015 | 38.80 | 38.88 | 38.22 | 38.51 | 77,584 | -0.19(-0.49%) |
Nov 25, 2015 | 38.93 | 38.70 | 38.70 | 38.70 | 146,800 | -0.17(-0.44%) |
Nov 24, 2015 | 37.49 | 38.98 | 37.10 | 38.87 | 216,789 | +1.26(+3.35%) |
Nov 23, 2015 | 38.96 | 39.38 | 37.57 | 37.61 | 265,353 | -1.35(-3.47%) |
Nov 20, 2015 | 38.08 | 39.45 | 37.74 | 38.96 | 312,057 | +1.03(+2.72%) |
Nov 19, 2015 | 36.74 | 38.02 | 36.26 | 37.93 | 334,843 | +1.20(+3.27%) |
Nov 18, 2015 | 36.11 | 37.19 | 35.62 | 36.73 | 191,296 | +0.73(+2.03%) |
Nov 17, 2015 | 36.19 | 36.70 | 35.45 | 36.00 | 204,836 | -0.11(-0.30%) |
Nov 16, 2015 | 35.77 | 36.27 | 35.48 | 36.11 | 215,830 | +0.16(+0.45%) |
Nov 13, 2015 | 37.49 | 37.55 | 35.80 | 35.95 | 245,901 | -1.62(-4.31%) |
Nov 12, 2015 | 36.34 | 37.83 | 36.30 | 37.57 | 291,486 | +0.92(+2.51%) |
Nov 11, 2015 | 36.60 | 36.88 | 35.74 | 36.65 | 186,167 | +0.27(+0.74%) |
Nov 10, 2015 | 37.00 | 37.48 | 36.25 | 36.38 | 229,823 | -0.89(-2.39%) |
Nov 09, 2015 | 37.47 | 37.64 | 36.90 | 37.27 | 370,204 | -0.20(-0.53%) |
Nov 06, 2015 | 36.30 | 37.73 | 36.17 | 37.47 | 207,554 | +1.10(+3.02%) |
Nov 05, 2015 | 36.07 | 37.16 | 35.50 | 36.37 | 455,541 | -0.17(-0.47%) |
Nov 04, 2015 | 35.54 | 36.62 | 35.12 | 36.54 | 510,742 | +0.98(+2.76%) |
Nov 03, 2015 | 31.49 | 36.96 | 31.10 | 35.56 | 1,268,488 | -0.33(-0.92%) |
Nov 02, 2015 | 35.54 | 36.18 | 35.28 | 35.89 | 589,487 | +0.57(+1.61%) |
Oct 30, 2015 | 35.45 | 36.04 | 35.11 | 35.32 | 319,021 | +0.35(+1.00%) |
Oct 29, 2015 | 35.82 | 35.87 | 34.88 | 34.97 | 188,783 | -1.14(-3.16%) |
Oct 28, 2015 | 35.00 | 36.25 | 34.80 | 36.11 | 389,518 | +1.31(+3.76%) |
Oct 27, 2015 | 34.68 | 35.16 | 34.09 | 34.80 | 173,163 | -0.06(-0.17%) |
Oct 26, 2015 | 35.00 | 35.44 | 34.49 | 34.86 | 186,012 | -0.12(-0.34%) |
Oct 23, 2015 | 35.10 | 35.39 | 33.87 | 34.98 | 311,597 | -0.23(-0.65%) |
Oct 22, 2015 | 34.02 | 35.41 | 33.33 | 35.21 | 349,618 | +1.68(+5.01%) |
Oct 21, 2015 | 34.91 | 34.93 | 33.07 | 33.53 | 255,043 | -1.12(-3.23%) |
Oct 20, 2015 | 34.97 | 35.24 | 33.63 | 34.65 | 439,032 | -0.30(-0.86%) |
Oct 19, 2015 | 34.36 | 34.98 | 33.70 | 34.95 | 291,391 | +0.54(+1.57%) |
Oct 16, 2015 | 34.05 | 34.46 | 33.56 | 34.41 | 295,392 | +0.71(+2.11%) |
Oct 15, 2015 | 32.44 | 33.75 | 32.39 | 33.70 | 191,764 | +1.28(+3.95%) |
Oct 14, 2015 | 33.29 | 33.38 | 32.07 | 32.42 | 232,251 | -0.77(-2.32%) |
Oct 13, 2015 | 32.80 | 33.99 | 32.68 | 33.19 | 372,584 | +0.22(+0.67%) |
Oct 12, 2015 | 32.99 | 33.12 | 32.25 | 32.97 | 183,114 | +0.05(+0.15%) |
Oct 09, 2015 | 32.97 | 33.15 | 32.43 | 32.92 | 256,934 | -0.18(-0.54%) |
Oct 08, 2015 | 33.50 | 34.45 | 31.85 | 33.10 | 866,493 | +2.04(+6.57%) |
Oct 07, 2015 | 30.88 | 31.39 | 30.41 | 31.06 | 402,064 | +0.48(+1.57%) |
Oct 06, 2015 | 30.37 | 31.29 | 30.16 | 30.58 | 247,272 | +0.13(+0.43%) |
Oct 05, 2015 | 30.51 | 31.01 | 29.82 | 30.45 | 273,665 | +0.22(+0.73%) |
Oct 02, 2015 | 29.26 | 30.27 | 28.36 | 30.23 | 232,341 | +0.63(+2.13%) |
Oct 01, 2015 | 28.46 | 29.92 | 28.05 | 29.60 | 368,779 | +1.14(+4.01%) |
Sep 30, 2015 | 28.93 | 29.24 | 27.63 | 28.46 | 391,160 | -0.10(-0.35%) |
Sep 29, 2015 | 28.19 | 29.29 | 28.07 | 28.56 | 263,328 | +0.08(+0.28%) |
Sep 28, 2015 | 29.49 | 29.49 | 28.16 | 28.48 | 432,717 | -1.28(-4.30%) |
Sep 25, 2015 | 31.35 | 31.57 | 29.54 | 29.76 | 368,995 | -1.30(-4.19%) |
Sep 24, 2015 | 31.97 | 32.28 | 30.07 | 31.06 | 473,979 | -0.55(-1.74%) |
Sep 23, 2015 | 31.77 | 32.19 | 31.40 | 31.61 | 214,134 | -0.10(-0.32%) |
Sep 22, 2015 | 31.91 | 32.10 | 31.08 | 31.71 | 346,680 | -0.68(-2.10%) |
Sep 21, 2015 | 33.23 | 33.48 | 32.13 | 32.39 | 310,904 | -0.51(-1.55%) |
Sep 18, 2015 | 32.45 | 32.93 | 31.67 | 32.90 | 475,095 | -0.24(-0.72%) |
Sep 17, 2015 | 32.76 | 33.64 | 32.28 | 33.14 | 377,890 | +0.23(+0.70%) |
Sep 16, 2015 | 31.81 | 32.94 | 31.69 | 32.91 | 336,037 | +1.00(+3.13%) |
Sep 15, 2015 | 31.55 | 32.11 | 31.20 | 31.91 | 214,743 | +0.40(+1.27%) |
Sep 14, 2015 | 31.23 | 31.85 | 31.12 | 31.51 | 328,101 | +0.26(+0.83%) |
Sep 11, 2015 | 30.80 | 31.32 | 30.11 | 31.25 | 305,424 | +0.22(+0.71%) |
Sep 10, 2015 | 30.44 | 31.19 | 29.88 | 31.03 | 287,497 | +0.53(+1.74%) |
Sep 09, 2015 | 30.85 | 31.29 | 30.33 | 30.50 | 594,862 | +0.05(+0.16%) |
Sep 08, 2015 | 30.10 | 30.60 | 29.25 | 30.45 | 535,985 | +0.86(+2.91%) |
Sep 04, 2015 | 28.37 | 29.59 | 29.59 | 29.59 | 481,800 | +0.78(+2.71%) |
Sep 03, 2015 | 29.05 | 29.07 | 28.54 | 28.81 | 413,969 | -0.01(-0.03%) |
Sep 02, 2015 | 28.48 | 28.82 | 27.83 | 28.82 | 248,109 | +0.94(+3.37%) |