Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 44.16 | 44.69 | 43.23 | 43.94 | 246,858 | -0.08(-0.18%) |
Nov 27, 2015 | 44.01 | 44.62 | 43.87 | 44.02 | 60,353 | +0.08(+0.18%) |
Nov 25, 2015 | 43.88 | 43.94 | 43.94 | 43.94 | 220,700 | +0.21(+0.48%) |
Nov 24, 2015 | 42.91 | 43.82 | 42.27 | 43.73 | 256,646 | -0.18(-0.41%) |
Nov 23, 2015 | 44.11 | 44.72 | 43.46 | 43.91 | 262,471 | -0.55(-1.24%) |
Nov 20, 2015 | 46.57 | 46.90 | 43.72 | 44.46 | 239,045 | -1.77(-3.83%) |
Nov 19, 2015 | 43.20 | 46.28 | 43.05 | 46.23 | 600,599 | +2.79(+6.42%) |
Nov 18, 2015 | 43.16 | 43.54 | 41.88 | 43.44 | 295,185 | +0.40(+0.93%) |
Nov 17, 2015 | 43.00 | 43.50 | 42.42 | 43.04 | 269,463 | +0.09(+0.21%) |
Nov 16, 2015 | 43.00 | 43.40 | 42.30 | 42.95 | 207,333 | +0.21(+0.49%) |
Nov 13, 2015 | 43.12 | 43.17 | 42.60 | 42.74 | 269,133 | -0.74(-1.70%) |
Nov 12, 2015 | 43.39 | 44.13 | 43.12 | 43.48 | 166,634 | -0.06(-0.14%) |
Nov 11, 2015 | 43.82 | 43.82 | 43.27 | 43.54 | 180,686 | -0.16(-0.37%) |
Nov 10, 2015 | 43.00 | 43.90 | 42.97 | 43.70 | 281,888 | +0.38(+0.88%) |
Nov 09, 2015 | 43.29 | 44.62 | 43.23 | 43.32 | 567,077 | -0.05(-0.12%) |
Nov 06, 2015 | 41.48 | 44.19 | 40.32 | 43.37 | 1,019,050 | +6.40(+17.31%) |
Nov 05, 2015 | 36.17 | 37.08 | 35.65 | 36.97 | 245,394 | +0.78(+2.16%) |
Nov 04, 2015 | 35.00 | 36.31 | 34.85 | 36.19 | 215,430 | +1.57(+4.53%) |
Nov 03, 2015 | 34.33 | 34.98 | 33.33 | 34.62 | 269,030 | +0.03(+0.09%) |
Nov 02, 2015 | 33.60 | 34.92 | 33.25 | 34.59 | 160,105 | +1.02(+3.04%) |
Oct 30, 2015 | 33.20 | 34.39 | 33.00 | 33.57 | 140,976 | +0.33(+0.99%) |
Oct 29, 2015 | 33.64 | 34.21 | 32.95 | 33.24 | 118,814 | -0.62(-1.83%) |
Oct 28, 2015 | 32.30 | 34.27 | 31.82 | 33.86 | 168,983 | +1.59(+4.93%) |
Oct 27, 2015 | 33.10 | 33.34 | 31.90 | 32.27 | 283,735 | -1.07(-3.21%) |
Oct 26, 2015 | 33.04 | 33.61 | 32.70 | 33.34 | 324,126 | +0.28(+0.85%) |
Oct 23, 2015 | 32.00 | 33.12 | 31.76 | 33.06 | 164,393 | +1.37(+4.32%) |
Oct 22, 2015 | 31.32 | 32.08 | 31.00 | 31.69 | 143,202 | +0.54(+1.73%) |
Oct 21, 2015 | 32.49 | 32.52 | 31.11 | 31.15 | 210,421 | -1.12(-3.47%) |
Oct 20, 2015 | 32.24 | 32.60 | 31.65 | 32.27 | 226,053 | +0.03(+0.09%) |
Oct 19, 2015 | 32.56 | 33.04 | 31.54 | 32.24 | 139,730 | -0.40(-1.23%) |
Oct 16, 2015 | 32.66 | 32.82 | 31.70 | 32.64 | 161,981 | -0.09(-0.27%) |
Oct 15, 2015 | 32.20 | 33.09 | 32.17 | 32.73 | 164,307 | +0.62(+1.93%) |
Oct 14, 2015 | 31.73 | 32.46 | 31.35 | 32.11 | 193,392 | +0.42(+1.33%) |
Oct 13, 2015 | 32.56 | 32.84 | 31.57 | 31.69 | 290,356 | -1.01(-3.09%) |
Oct 12, 2015 | 32.12 | 32.92 | 31.84 | 32.70 | 243,624 | +0.71(+2.22%) |
Oct 09, 2015 | 32.07 | 32.43 | 31.20 | 31.99 | 413,540 | -0.13(-0.40%) |
Oct 08, 2015 | 32.12 | 32.20 | 31.08 | 32.12 | 220,266 | +0.03(+0.09%) |
Oct 07, 2015 | 30.90 | 32.12 | 30.49 | 32.09 | 239,672 | +1.68(+5.52%) |
Oct 06, 2015 | 30.73 | 31.18 | 29.72 | 30.41 | 219,404 | -0.43(-1.39%) |
Oct 05, 2015 | 29.92 | 30.94 | 29.47 | 30.84 | 191,573 | +1.18(+3.98%) |
Oct 02, 2015 | 29.15 | 29.96 | 28.66 | 29.66 | 180,288 | -0.12(-0.40%) |
Oct 01, 2015 | 30.08 | 30.30 | 29.17 | 29.78 | 309,803 | -0.21(-0.70%) |
Sep 30, 2015 | 29.67 | 30.14 | 29.11 | 29.99 | 428,934 | +0.97(+3.34%) |
Sep 29, 2015 | 29.78 | 30.27 | 28.47 | 29.02 | 325,803 | -0.19(-0.65%) |
Sep 28, 2015 | 29.75 | 29.89 | 28.67 | 29.21 | 370,729 | -0.54(-1.82%) |
Sep 25, 2015 | 31.69 | 31.99 | 29.75 | 29.75 | 1,929,328 | -0.89(-2.90%) |
Sep 24, 2015 | 30.95 | 31.00 | 29.27 | 30.64 | 598,531 | -1.34(-4.19%) |
Sep 23, 2015 | 32.45 | 32.50 | 31.69 | 31.98 | 146,022 | -0.33(-1.02%) |
Sep 22, 2015 | 32.94 | 33.47 | 31.86 | 32.31 | 134,523 | -0.88(-2.65%) |
Sep 21, 2015 | 34.22 | 34.49 | 32.90 | 33.19 | 154,503 | -0.92(-2.70%) |
Sep 18, 2015 | 32.50 | 34.35 | 32.50 | 34.11 | 239,847 | +1.08(+3.27%) |
Sep 17, 2015 | 32.89 | 33.92 | 32.75 | 33.03 | 182,772 | +0.24(+0.73%) |
Sep 16, 2015 | 33.64 | 33.98 | 32.70 | 32.79 | 249,173 | -0.87(-2.58%) |
Sep 15, 2015 | 33.40 | 34.38 | 32.78 | 33.66 | 278,247 | -0.49(-1.43%) |
Sep 14, 2015 | 33.56 | 34.62 | 33.45 | 34.15 | 86,485 | +0.71(+2.12%) |
Sep 11, 2015 | 33.52 | 33.89 | 32.91 | 33.44 | 90,700 | -0.21(-0.62%) |
Sep 10, 2015 | 33.21 | 33.69 | 33.09 | 33.65 | 83,121 | +0.39(+1.17%) |
Sep 09, 2015 | 34.21 | 34.27 | 33.16 | 33.26 | 126,180 | -0.87(-2.55%) |
Sep 08, 2015 | 33.92 | 34.49 | 33.84 | 34.13 | 214,512 | +0.98(+2.96%) |
Sep 04, 2015 | 33.26 | 33.15 | 33.15 | 33.15 | 84,700 | -0.35(-1.04%) |
Sep 03, 2015 | 34.02 | 34.95 | 33.19 | 33.50 | 150,306 | -0.23(-0.68%) |
Sep 02, 2015 | 32.45 | 34.05 | 32.05 | 33.73 | 353,888 | +1.64(+5.11%) |