Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 42.60 | 42.89 | 42.03 | 42.15 | 174,888 | -0.58(-1.35%) |
Nov 27, 2015 | 42.60 | 42.86 | 42.47 | 42.73 | 243,289 | +2.62(+6.52%) |
Nov 25, 2015 | 40.10 | 40.11 | 40.11 | 40.11 | 198,141 | -0.46(-1.13%) |
Nov 24, 2015 | 40.56 | 40.66 | 40.05 | 40.57 | 267,382 | +0.09(+0.21%) |
Nov 23, 2015 | 40.45 | 40.72 | 40.32 | 40.48 | 188,946 | +0.42(+1.05%) |
Nov 20, 2015 | 39.85 | 40.17 | 39.37 | 40.06 | 81,458 | -0.14(-0.36%) |
Nov 19, 2015 | 39.95 | 40.24 | 39.64 | 40.21 | 264,112 | -0.34(-0.83%) |
Nov 18, 2015 | 40.91 | 41.01 | 40.54 | 40.54 | 167,434 | +0.12(+0.31%) |
Nov 17, 2015 | 40.45 | 40.89 | 40.31 | 40.42 | 192,716 | +0.16(+0.40%) |
Nov 16, 2015 | 40.73 | 40.88 | 40.14 | 40.25 | 116,264 | -1.82(-4.33%) |
Nov 13, 2015 | 41.74 | 42.10 | 41.49 | 42.07 | 142,724 | +1.44(+3.54%) |
Nov 12, 2015 | 40.24 | 40.64 | 40.24 | 40.64 | 98,800 | +0.95(+2.39%) |
Nov 11, 2015 | 39.75 | 39.87 | 39.42 | 39.69 | 242,844 | -0.25(-0.62%) |
Nov 10, 2015 | 40.12 | 40.18 | 39.93 | 39.94 | 260,442 | -0.22(-0.55%) |
Nov 09, 2015 | 39.87 | 40.25 | 39.79 | 40.16 | 312,700 | -0.13(-0.33%) |
Nov 06, 2015 | 40.72 | 40.93 | 40.29 | 40.29 | 189,047 | -0.87(-2.12%) |
Nov 05, 2015 | 41.22 | 41.67 | 41.13 | 41.16 | 372,018 | -0.94(-2.23%) |
Nov 04, 2015 | 40.73 | 42.12 | 40.73 | 42.10 | 683,685 | -1.76(-4.02%) |
Nov 03, 2015 | 43.77 | 44.28 | 43.61 | 43.87 | 222,637 | +0.03(+0.07%) |
Nov 02, 2015 | 43.87 | 43.95 | 43.52 | 43.84 | 273,967 | +0.41(+0.95%) |
Oct 30, 2015 | 43.66 | 43.77 | 43.24 | 43.43 | 358,613 | -0.34(-0.77%) |
Oct 29, 2015 | 43.43 | 43.77 | 42.68 | 43.76 | 263,709 | -0.01(-0.02%) |
Oct 28, 2015 | 43.43 | 44.13 | 43.43 | 43.77 | 374,433 | +0.88(+2.06%) |
Oct 27, 2015 | 42.98 | 43.75 | 42.20 | 42.89 | 387,216 | -0.14(-0.33%) |
Oct 26, 2015 | 42.36 | 43.08 | 42.36 | 43.03 | 168,002 | +1.37(+3.29%) |
Oct 23, 2015 | 42.05 | 42.41 | 41.52 | 41.66 | 300,335 | -1.42(-3.29%) |
Oct 22, 2015 | 43.49 | 44.12 | 42.80 | 43.08 | 360,126 | -1.83(-4.08%) |
Oct 21, 2015 | 46.00 | 46.00 | 44.30 | 44.91 | 462,103 | +1.67(+3.86%) |
Oct 20, 2015 | 43.29 | 43.61 | 43.01 | 43.24 | 188,769 | -0.65(-1.48%) |
Oct 19, 2015 | 43.78 | 44.01 | 43.39 | 43.89 | 289,485 | +0.77(+1.78%) |
Oct 16, 2015 | 43.50 | 43.63 | 42.87 | 43.13 | 456,124 | -0.34(-0.77%) |
Oct 15, 2015 | 44.46 | 44.54 | 43.44 | 43.46 | 125,222 | -2.29(-5.01%) |
Oct 14, 2015 | 45.81 | 46.00 | 45.34 | 45.75 | 148,333 | +0.25(+0.55%) |
Oct 13, 2015 | 45.49 | 47.75 | 45.00 | 45.51 | 364,143 | +0.88(+1.98%) |
Oct 12, 2015 | 44.85 | 45.14 | 44.09 | 44.62 | 161,228 | -1.51(-3.28%) |
Oct 09, 2015 | 46.31 | 46.52 | 46.03 | 46.14 | 163,847 | +0.17(+0.38%) |
Oct 08, 2015 | 46.45 | 47.12 | 45.86 | 45.97 | 211,630 | +0.63(+1.40%) |
Oct 07, 2015 | 45.20 | 45.63 | 44.71 | 45.33 | 268,769 | -1.07(-2.31%) |
Oct 06, 2015 | 46.14 | 46.77 | 46.11 | 46.41 | 207,857 | +0.21(+0.46%) |
Oct 05, 2015 | 46.59 | 46.66 | 46.00 | 46.20 | 383,443 | -0.78(-1.65%) |
Oct 02, 2015 | 48.64 | 48.64 | 46.78 | 46.97 | 445,714 | -1.30(-2.70%) |
Oct 01, 2015 | 48.45 | 48.72 | 48.16 | 48.27 | 171,230 | -0.21(-0.43%) |
Sep 30, 2015 | 48.64 | 49.28 | 48.45 | 48.49 | 243,803 | -0.60(-1.23%) |
Sep 29, 2015 | 49.66 | 50.08 | 48.97 | 49.09 | 172,994 | -0.70(-1.41%) |
Sep 28, 2015 | 49.17 | 49.82 | 48.76 | 49.79 | 188,174 | +0.62(+1.27%) |
Sep 25, 2015 | 48.67 | 49.31 | 48.23 | 49.17 | 131,973 | +1.00(+2.07%) |
Sep 24, 2015 | 48.67 | 48.87 | 48.11 | 48.17 | 308,071 | -0.26(-0.53%) |
Sep 23, 2015 | 48.73 | 49.31 | 48.30 | 48.43 | 139,039 | +0.08(+0.16%) |
Sep 22, 2015 | 48.46 | 48.80 | 48.24 | 48.35 | 324,005 | +0.57(+1.18%) |
Sep 21, 2015 | 48.28 | 48.46 | 47.34 | 47.79 | 210,687 | -1.87(-3.76%) |
Sep 18, 2015 | 49.79 | 50.18 | 48.50 | 49.65 | 348,556 | +1.09(+2.25%) |
Sep 17, 2015 | 49.42 | 49.65 | 47.92 | 48.56 | 324,160 | +0.31(+0.64%) |
Sep 16, 2015 | 48.77 | 48.77 | 47.94 | 48.26 | 143,472 | -2.30(-4.55%) |
Sep 15, 2015 | 51.64 | 51.89 | 50.15 | 50.56 | 354,165 | +0.05(+0.09%) |
Sep 14, 2015 | 49.75 | 51.20 | 49.75 | 50.51 | 230,269 | +2.20(+4.56%) |
Sep 11, 2015 | 48.84 | 49.17 | 48.30 | 48.30 | 285,210 | -0.54(-1.10%) |
Sep 10, 2015 | 48.98 | 49.72 | 48.24 | 48.84 | 278,419 | -1.13(-2.26%) |
Sep 09, 2015 | 48.36 | 50.05 | 48.21 | 49.97 | 203,538 | +1.57(+3.25%) |
Sep 08, 2015 | 49.42 | 49.81 | 48.40 | 48.40 | 354,775 | -6.42(-11.71%) |
Sep 04, 2015 | 53.69 | 54.82 | 54.82 | 54.82 | 897,846 | +1.76(+3.32%) |
Sep 03, 2015 | 52.70 | 53.49 | 51.95 | 53.06 | 1,239,695 | +0.57(+1.08%) |
Sep 02, 2015 | 53.22 | 54.56 | 52.49 | 52.49 | 1,219,657 | -1.49(-2.75%) |
Sep 01, 2015 | 53.38 | 54.46 | 52.84 | 53.98 | 1,050,230 | +2.27(+4.39%) |
Aug 31, 2015 | 51.34 | 52.23 | 50.73 | 51.71 | 445,201 | +0.69(+1.35%) |
Aug 28, 2015 | 52.02 | 52.02 | 50.39 | 51.02 | 191,931 | +0.17(+0.34%) |
Aug 27, 2015 | 52.01 | 52.49 | 50.80 | 50.84 | 596,538 | -3.92(-7.17%) |
Aug 26, 2015 | 56.93 | 57.79 | 53.69 | 54.77 | 762,704 | -1.57(-2.78%) |
Aug 25, 2015 | 53.36 | 56.39 | 53.19 | 56.34 | 1,294,848 | +0.27(+0.48%) |
Aug 24, 2015 | 57.59 | 61.77 | 54.63 | 56.07 | 765,798 | +6.09(+12.18%) |
Aug 21, 2015 | 49.78 | 50.17 | 48.88 | 49.98 | 847,395 | +1.79(+3.72%) |
Aug 20, 2015 | 47.26 | 48.20 | 47.26 | 48.19 | 814,609 | +1.70(+3.65%) |
Aug 19, 2015 | 46.20 | 46.93 | 45.73 | 46.49 | 301,927 | -0.07(-0.14%) |
Aug 18, 2015 | 46.48 | 46.91 | 46.01 | 46.56 | 518,711 | +2.68(+6.12%) |
Aug 17, 2015 | 43.47 | 43.93 | 43.38 | 43.88 | 193,416 | +0.48(+1.10%) |
Aug 14, 2015 | 43.18 | 43.58 | 43.18 | 43.40 | 83,189 | +0.07(+0.15%) |
Aug 13, 2015 | 43.27 | 43.39 | 42.91 | 43.33 | 113,126 | -1.21(-2.71%) |
Aug 12, 2015 | 44.65 | 44.84 | 44.18 | 44.54 | 222,433 | +1.31(+3.04%) |
Aug 11, 2015 | 43.68 | 44.04 | 43.15 | 43.22 | 255,631 | +0.93(+2.20%) |
Aug 10, 2015 | 42.17 | 42.51 | 41.90 | 42.29 | 316,226 | -2.26(-5.08%) |
Aug 07, 2015 | 44.77 | 44.77 | 44.36 | 44.56 | 160,344 | -0.84(-1.86%) |
Aug 06, 2015 | 45.80 | 45.80 | 45.27 | 45.40 | 225,419 | +0.22(+0.49%) |
Aug 05, 2015 | 45.31 | 45.39 | 45.05 | 45.18 | 319,720 | +0.81(+1.84%) |
Aug 04, 2015 | 44.71 | 44.71 | 43.70 | 44.36 | 454,351 | -1.69(-3.66%) |
Aug 03, 2015 | 46.63 | 46.79 | 46.00 | 46.05 | 571,030 | -0.53(-1.13%) |
Jul 31, 2015 | 46.29 | 46.72 | 46.10 | 46.58 | 276,160 | +0.58(+1.27%) |
Jul 30, 2015 | 45.52 | 48.21 | 45.52 | 45.99 | 289,780 | +1.36(+3.05%) |
Jul 29, 2015 | 44.96 | 45.14 | 44.37 | 44.63 | 289,750 | -1.20(-2.61%) |
Jul 28, 2015 | 46.96 | 46.96 | 45.72 | 45.83 | 354,750 | -0.90(-1.93%) |
Jul 27, 2015 | 47.20 | 47.92 | 46.54 | 46.73 | 671,676 | +3.80(+8.84%) |
Jul 24, 2015 | 42.61 | 43.30 | 42.61 | 42.94 | 273,737 | +1.04(+2.47%) |
Jul 23, 2015 | 41.76 | 42.06 | 41.27 | 41.90 | 246,582 | -1.49(-3.42%) |
Jul 22, 2015 | 43.55 | 43.56 | 43.13 | 43.39 | 280,412 | -0.17(-0.40%) |
Jul 21, 2015 | 43.03 | 43.56 | 42.79 | 43.56 | 123,327 | +0.39(+0.91%) |
Jul 20, 2015 | 43.03 | 44.11 | 42.46 | 43.17 | 269,491 | +0.78(+1.83%) |
Jul 17, 2015 | 42.21 | 42.95 | 42.15 | 42.39 | 302,639 | -1.52(-3.47%) |
Jul 16, 2015 | 44.37 | 44.66 | 43.65 | 43.91 | 364,115 | -2.02(-4.40%) |
Jul 15, 2015 | 45.57 | 46.48 | 45.10 | 45.94 | 594,457 | +2.12(+4.83%) |
Jul 14, 2015 | 44.23 | 44.61 | 43.81 | 43.82 | 237,943 | +0.29(+0.66%) |
Jul 13, 2015 | 42.51 | 43.74 | 42.46 | 43.53 | 581,133 | +1.06(+2.51%) |
Jul 10, 2015 | 42.03 | 44.65 | 42.02 | 42.47 | 576,622 | -2.24(-5.02%) |
Jul 09, 2015 | 47.92 | 48.29 | 44.71 | 44.71 | 1,161,713 | -12.16(-21.39%) |
Jul 08, 2015 | 55.87 | 58.34 | 53.72 | 56.87 | 905,738 | +5.96(+11.71%) |
Jul 07, 2015 | 49.94 | 54.98 | 49.19 | 50.91 | 1,153,618 | +4.46(+9.59%) |
Jul 06, 2015 | 46.14 | 46.64 | 45.64 | 46.45 | 327,854 | +0.98(+2.15%) |
Jul 02, 2015 | 45.74 | 45.48 | 45.48 | 45.48 | 241,025 | +1.67(+3.81%) |
Jul 01, 2015 | 44.61 | 44.61 | 43.70 | 43.81 | 154,830 | +1.45(+3.42%) |
Jun 30, 2015 | 42.45 | 42.80 | 42.17 | 42.36 | 447,936 | -2.95(-6.51%) |
Jun 29, 2015 | 45.64 | 45.64 | 44.83 | 45.31 | 470,131 | -0.20(-0.44%) |
Jun 26, 2015 | 44.64 | 45.52 | 44.48 | 45.51 | 535,210 | +4.36(+10.60%) |
Jun 25, 2015 | 40.75 | 41.15 | 40.60 | 41.15 | 1,181,279 | +1.99(+5.09%) |
Jun 24, 2015 | 38.61 | 39.20 | 38.61 | 39.16 | 869,591 | -0.42(-1.07%) |
Jun 23, 2015 | 39.79 | 39.91 | 39.56 | 39.58 | 85,062 | -0.86(-2.13%) |
Jun 22, 2015 | 40.78 | 40.78 | 40.25 | 40.44 | 368,219 | -0.57(-1.38%) |
Jun 19, 2015 | 40.98 | 41.17 | 40.70 | 41.01 | 249,901 | +2.28(+5.89%) |
Jun 18, 2015 | 39.07 | 39.07 | 38.71 | 38.73 | 49,797 | +1.06(+2.82%) |