Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 38.60 | 38.88 | 37.96 | 38.47 | 1,699,589 | -0.60(-1.54%) |
Nov 27, 2015 | 38.83 | 39.79 | 38.79 | 39.07 | 817,305 | +0.25(+0.64%) |
Nov 25, 2015 | 38.51 | 38.82 | 38.82 | 38.82 | 1,112,800 | +0.01(+0.03%) |
Nov 24, 2015 | 36.60 | 38.91 | 36.24 | 38.81 | 1,807,354 | +1.74(+4.69%) |
Nov 23, 2015 | 36.80 | 37.28 | 36.09 | 37.07 | 2,032,507 | +0.28(+0.76%) |
Nov 20, 2015 | 35.90 | 37.01 | 35.51 | 36.79 | 3,230,632 | +1.04(+2.91%) |
Nov 19, 2015 | 35.09 | 36.35 | 35.00 | 35.75 | 2,445,669 | +0.36(+1.02%) |
Nov 18, 2015 | 34.95 | 35.49 | 33.84 | 35.39 | 3,436,737 | +0.82(+2.37%) |
Nov 17, 2015 | 32.15 | 35.09 | 31.59 | 34.57 | 5,574,450 | +2.72(+8.54%) |
Nov 16, 2015 | 32.82 | 33.65 | 30.65 | 31.85 | 8,742,984 | -0.54(-1.67%) |
Nov 13, 2015 | 37.21 | 37.99 | 32.22 | 32.39 | 22,119,314 | -18.62(-36.50%) |
Nov 12, 2015 | 51.21 | 52.73 | 50.34 | 51.01 | 4,045,800 | -1.03(-1.98%) |
Nov 11, 2015 | 54.43 | 54.78 | 51.83 | 52.04 | 2,294,761 | -2.26(-4.16%) |
Nov 10, 2015 | 53.33 | 54.43 | 53.13 | 54.30 | 1,823,074 | +0.60(+1.12%) |
Nov 09, 2015 | 55.16 | 55.48 | 53.49 | 53.70 | 2,146,238 | -1.42(-2.58%) |
Nov 06, 2015 | 55.48 | 55.48 | 54.11 | 55.12 | 1,639,014 | -0.42(-0.76%) |
Nov 05, 2015 | 54.12 | 56.54 | 53.75 | 55.54 | 1,540,319 | +1.66(+3.08%) |
Nov 04, 2015 | 54.65 | 54.65 | 52.54 | 53.88 | 2,298,920 | -1.03(-1.88%) |
Nov 03, 2015 | 55.34 | 55.78 | 54.79 | 54.91 | 1,910,276 | -0.21(-0.38%) |
Nov 02, 2015 | 54.31 | 55.58 | 53.95 | 55.12 | 807,586 | +0.71(+1.30%) |
Oct 30, 2015 | 53.12 | 54.58 | 53.02 | 54.41 | 901,894 | +1.40(+2.64%) |
Oct 29, 2015 | 53.62 | 53.82 | 52.36 | 53.01 | 718,836 | -0.60(-1.12%) |
Oct 28, 2015 | 53.00 | 54.07 | 52.56 | 53.61 | 794,982 | +0.68(+1.28%) |
Oct 27, 2015 | 52.26 | 53.06 | 51.58 | 52.93 | 1,063,965 | +0.61(+1.17%) |
Oct 26, 2015 | 51.85 | 52.56 | 51.62 | 52.32 | 877,459 | +0.32(+0.62%) |
Oct 23, 2015 | 54.62 | 54.96 | 51.76 | 52.00 | 1,223,977 | -2.54(-4.66%) |
Oct 22, 2015 | 54.19 | 55.22 | 54.08 | 54.54 | 789,435 | +0.40(+0.74%) |
Oct 21, 2015 | 55.68 | 55.82 | 54.06 | 54.14 | 727,242 | -1.41(-2.54%) |
Oct 20, 2015 | 55.07 | 55.77 | 54.72 | 55.55 | 1,354,226 | +0.62(+1.13%) |
Oct 19, 2015 | 54.78 | 55.47 | 54.31 | 54.93 | 837,922 | +0.00(+0.00%) |
Oct 16, 2015 | 55.19 | 55.50 | 54.14 | 54.93 | 681,936 | -0.32(-0.58%) |
Oct 15, 2015 | 55.72 | 55.78 | 54.29 | 55.25 | 758,514 | -0.30(-0.54%) |
Oct 14, 2015 | 55.70 | 56.55 | 55.14 | 55.55 | 777,645 | +0.09(+0.16%) |
Oct 13, 2015 | 55.64 | 56.46 | 55.14 | 55.46 | 548,988 | -0.80(-1.42%) |
Oct 12, 2015 | 57.50 | 57.61 | 56.18 | 56.26 | 402,408 | -0.92(-1.61%) |
Oct 09, 2015 | 57.88 | 58.18 | 56.59 | 57.18 | 607,413 | -0.71(-1.23%) |
Oct 08, 2015 | 55.58 | 58.14 | 55.20 | 57.89 | 1,076,325 | +2.38(+4.29%) |
Oct 07, 2015 | 55.06 | 56.24 | 54.85 | 55.51 | 886,837 | +0.50(+0.91%) |
Oct 06, 2015 | 55.67 | 55.67 | 54.40 | 55.01 | 903,820 | -0.50(-0.90%) |
Oct 05, 2015 | 54.48 | 55.61 | 53.59 | 55.51 | 1,975,114 | +0.13(+0.23%) |
Oct 02, 2015 | 53.72 | 55.50 | 53.05 | 55.38 | 1,525,264 | +1.07(+1.97%) |
Oct 01, 2015 | 55.71 | 56.14 | 53.88 | 54.31 | 1,024,901 | -1.57(-2.81%) |
Sep 30, 2015 | 56.75 | 57.99 | 55.27 | 55.88 | 920,152 | -0.28(-0.50%) |
Sep 29, 2015 | 55.83 | 56.51 | 55.51 | 56.16 | 787,542 | +0.16(+0.29%) |
Sep 28, 2015 | 56.54 | 56.75 | 55.70 | 56.00 | 960,253 | -0.95(-1.67%) |
Sep 25, 2015 | 57.74 | 58.13 | 56.48 | 56.95 | 604,796 | -0.48(-0.84%) |
Sep 24, 2015 | 56.93 | 57.74 | 56.27 | 57.43 | 829,614 | +0.23(+0.40%) |
Sep 23, 2015 | 58.78 | 58.95 | 57.01 | 57.20 | 713,513 | -1.34(-2.29%) |
Sep 22, 2015 | 58.50 | 59.07 | 57.90 | 58.54 | 684,042 | -0.14(-0.24%) |
Sep 21, 2015 | 58.97 | 59.70 | 58.49 | 58.68 | 579,634 | -0.06(-0.10%) |
Sep 18, 2015 | 58.46 | 58.90 | 58.38 | 58.74 | 1,338,428 | -0.42(-0.71%) |
Sep 17, 2015 | 59.82 | 60.62 | 59.03 | 59.16 | 990,229 | -1.04(-1.73%) |
Sep 16, 2015 | 58.50 | 60.30 | 58.41 | 60.20 | 1,001,784 | +1.80(+3.08%) |
Sep 15, 2015 | 58.30 | 58.71 | 57.87 | 58.40 | 768,684 | +0.37(+0.64%) |
Sep 14, 2015 | 58.83 | 58.85 | 57.70 | 58.03 | 780,620 | -0.72(-1.23%) |
Sep 11, 2015 | 59.12 | 59.13 | 57.95 | 58.75 | 754,121 | -0.55(-0.93%) |
Sep 10, 2015 | 59.28 | 60.04 | 58.86 | 59.30 | 576,377 | -0.19(-0.32%) |
Sep 09, 2015 | 62.05 | 62.13 | 59.34 | 59.49 | 830,575 | -1.72(-2.81%) |
Sep 08, 2015 | 61.01 | 61.37 | 60.03 | 61.21 | 809,026 | +1.47(+2.46%) |
Sep 04, 2015 | 60.14 | 59.74 | 59.74 | 59.74 | 639,300 | -1.32(-2.16%) |
Sep 03, 2015 | 60.68 | 61.74 | 60.44 | 61.06 | 530,653 | +0.48(+0.79%) |
Sep 02, 2015 | 60.37 | 60.69 | 59.37 | 60.58 | 620,660 | +0.89(+1.49%) |