Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 39.59 | 40.80 | 38.89 | 39.30 | 291,268 | -0.27(-0.68%) |
Nov 27, 2015 | 38.44 | 39.98 | 37.91 | 39.57 | 113,825 | +1.15(+2.99%) |
Nov 25, 2015 | 36.77 | 38.42 | 38.42 | 38.42 | 279,000 | +1.66(+4.52%) |
Nov 24, 2015 | 34.35 | 36.89 | 34.35 | 36.76 | 342,048 | +1.78(+5.09%) |
Nov 23, 2015 | 33.54 | 35.32 | 33.16 | 34.98 | 412,392 | +1.26(+3.74%) |
Nov 20, 2015 | 32.47 | 34.10 | 31.47 | 33.72 | 161,832 | +1.68(+5.24%) |
Nov 19, 2015 | 32.50 | 33.05 | 31.16 | 32.04 | 150,617 | -0.12(-0.37%) |
Nov 18, 2015 | 30.94 | 32.21 | 30.34 | 32.16 | 339,651 | +0.92(+2.94%) |
Nov 17, 2015 | 31.10 | 32.10 | 30.40 | 31.24 | 232,479 | +0.18(+0.58%) |
Nov 16, 2015 | 31.67 | 32.47 | 30.46 | 31.06 | 263,357 | -1.68(-5.13%) |
Nov 13, 2015 | 30.81 | 34.46 | 30.00 | 32.74 | 423,052 | +1.85(+5.99%) |
Nov 12, 2015 | 31.87 | 31.87 | 30.74 | 30.89 | 195,757 | -1.23(-3.83%) |
Nov 11, 2015 | 33.44 | 34.97 | 31.95 | 32.12 | 216,751 | -1.01(-3.05%) |
Nov 10, 2015 | 35.53 | 36.30 | 32.71 | 33.13 | 368,040 | -2.58(-7.22%) |
Nov 09, 2015 | 33.77 | 37.17 | 33.18 | 35.71 | 396,784 | +1.97(+5.84%) |
Nov 06, 2015 | 30.17 | 33.77 | 29.29 | 33.74 | 253,721 | +2.93(+9.51%) |
Nov 05, 2015 | 32.35 | 33.50 | 30.77 | 30.81 | 408,643 | -1.43(-4.44%) |
Nov 04, 2015 | 29.26 | 32.48 | 28.80 | 32.24 | 393,442 | +3.13(+10.75%) |
Nov 03, 2015 | 28.74 | 29.30 | 27.38 | 29.11 | 231,959 | +0.13(+0.45%) |
Nov 02, 2015 | 25.75 | 29.07 | 25.75 | 28.98 | 289,861 | +3.21(+12.46%) |
Oct 30, 2015 | 25.95 | 26.00 | 24.54 | 25.77 | 222,899 | +0.14(+0.55%) |
Oct 29, 2015 | 26.47 | 27.83 | 25.51 | 25.63 | 233,885 | -1.09(-4.08%) |
Oct 28, 2015 | 24.50 | 26.80 | 24.03 | 26.72 | 915,570 | +2.42(+9.96%) |
Oct 27, 2015 | 23.91 | 24.75 | 23.68 | 24.30 | 323,476 | +0.42(+1.76%) |
Oct 26, 2015 | 24.12 | 24.64 | 23.25 | 23.88 | 427,214 | -0.27(-1.12%) |
Oct 23, 2015 | 24.68 | 25.08 | 23.81 | 24.15 | 408,346 | -0.28(-1.15%) |
Oct 22, 2015 | 24.71 | 25.95 | 23.91 | 24.43 | 565,045 | -0.56(-2.24%) |
Oct 21, 2015 | 28.28 | 28.44 | 24.52 | 24.99 | 545,838 | -3.06(-10.91%) |
Oct 20, 2015 | 30.35 | 30.35 | 27.52 | 28.05 | 528,367 | -1.88(-6.28%) |
Oct 19, 2015 | 29.45 | 30.99 | 28.47 | 29.93 | 306,053 | +0.47(+1.60%) |
Oct 16, 2015 | 29.50 | 31.23 | 28.93 | 29.46 | 309,381 | +0.08(+0.27%) |
Oct 15, 2015 | 28.85 | 29.66 | 27.20 | 29.38 | 815,395 | +0.11(+0.38%) |
Oct 14, 2015 | 31.89 | 33.16 | 28.31 | 29.27 | 413,892 | -2.21(-7.02%) |
Oct 13, 2015 | 36.19 | 36.19 | 31.33 | 31.48 | 285,357 | -1.55(-4.69%) |
Oct 12, 2015 | 32.48 | 33.49 | 31.69 | 33.03 | 334,947 | +0.75(+2.32%) |
Oct 09, 2015 | 32.90 | 33.76 | 31.66 | 32.28 | 182,729 | +0.20(+0.62%) |
Oct 08, 2015 | 35.79 | 35.95 | 31.61 | 32.08 | 414,255 | -4.24(-11.67%) |
Oct 07, 2015 | 33.54 | 36.43 | 31.84 | 36.32 | 387,906 | +3.46(+10.53%) |
Oct 06, 2015 | 32.76 | 33.13 | 29.81 | 32.86 | 515,488 | -0.57(-1.71%) |
Oct 05, 2015 | 34.33 | 36.34 | 32.21 | 33.43 | 221,615 | -0.75(-2.19%) |
Oct 02, 2015 | 29.67 | 34.52 | 28.87 | 34.18 | 484,010 | +4.21(+14.05%) |
Oct 01, 2015 | 31.13 | 31.13 | 28.84 | 29.97 | 737,129 | -1.47(-4.68%) |
Sep 30, 2015 | 33.50 | 34.34 | 30.49 | 31.44 | 493,952 | -1.65(-4.99%) |
Sep 29, 2015 | 35.01 | 37.72 | 32.86 | 33.09 | 474,986 | -2.39(-6.74%) |
Sep 28, 2015 | 39.93 | 40.19 | 34.54 | 35.48 | 366,664 | -4.61(-11.50%) |
Sep 25, 2015 | 44.74 | 45.80 | 39.01 | 40.09 | 371,443 | -3.39(-7.80%) |
Sep 24, 2015 | 43.17 | 45.42 | 41.74 | 43.48 | 224,382 | +0.43(+1.00%) |
Sep 23, 2015 | 43.10 | 44.65 | 42.37 | 43.05 | 173,427 | -0.17(-0.39%) |
Sep 22, 2015 | 44.78 | 45.91 | 42.57 | 43.22 | 281,999 | -2.40(-5.26%) |
Sep 21, 2015 | 49.37 | 49.37 | 44.32 | 45.62 | 520,377 | -3.35(-6.84%) |
Sep 18, 2015 | 48.30 | 49.48 | 47.02 | 48.97 | 1,053,799 | -0.14(-0.29%) |
Sep 17, 2015 | 44.88 | 49.94 | 44.71 | 49.11 | 249,630 | +4.10(+9.11%) |
Sep 16, 2015 | 45.64 | 45.79 | 43.88 | 45.01 | 149,914 | -0.37(-0.82%) |
Sep 15, 2015 | 44.56 | 45.88 | 43.52 | 45.38 | 254,845 | +0.80(+1.79%) |
Sep 14, 2015 | 47.45 | 47.74 | 44.02 | 44.58 | 328,046 | -2.79(-5.89%) |
Sep 11, 2015 | 46.54 | 48.03 | 44.96 | 47.37 | 184,280 | +0.56(+1.20%) |
Sep 10, 2015 | 43.89 | 47.00 | 43.06 | 46.81 | 196,339 | +2.44(+5.50%) |
Sep 09, 2015 | 44.93 | 46.19 | 44.02 | 44.37 | 325,634 | +0.61(+1.39%) |
Sep 08, 2015 | 44.47 | 44.74 | 41.99 | 43.76 | 223,046 | +1.65(+3.92%) |
Sep 04, 2015 | 41.97 | 42.11 | 42.11 | 42.11 | 108,500 | -0.48(-1.13%) |
Sep 03, 2015 | 43.15 | 44.04 | 41.02 | 42.59 | 259,006 | -0.56(-1.30%) |
Sep 02, 2015 | 40.94 | 43.48 | 39.09 | 43.15 | 344,544 | +4.13(+10.58%) |