Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 43.52 | 43.89 | 42.90 | 43.11 | 555,790 | -0.08(-0.18%) |
Nov 27, 2015 | 42.74 | 43.76 | 42.54 | 43.19 | 311,090 | +0.45(+1.06%) |
Nov 25, 2015 | 42.13 | 42.74 | 42.74 | 42.74 | 505,928 | +0.45(+1.08%) |
Nov 24, 2015 | 41.43 | 42.40 | 41.13 | 42.28 | 576,558 | +1.02(+2.47%) |
Nov 23, 2015 | 41.72 | 41.89 | 41.14 | 41.27 | 531,237 | -0.45(-1.09%) |
Nov 20, 2015 | 42.46 | 42.51 | 41.32 | 41.72 | 679,588 | -0.44(-1.03%) |
Nov 19, 2015 | 41.53 | 42.38 | 41.29 | 42.16 | 803,130 | +0.62(+1.50%) |
Nov 18, 2015 | 41.37 | 41.54 | 40.63 | 41.53 | 619,671 | +0.42(+1.01%) |
Nov 17, 2015 | 40.89 | 41.63 | 40.76 | 41.12 | 907,983 | +0.36(+0.87%) |
Nov 16, 2015 | 40.57 | 41.80 | 40.23 | 40.76 | 1,637,489 | +0.18(+0.44%) |
Nov 13, 2015 | 42.11 | 42.47 | 40.50 | 40.58 | 3,920,219 | -3.27(-7.46%) |
Nov 12, 2015 | 42.90 | 44.15 | 42.65 | 43.86 | 608,783 | +0.81(+1.88%) |
Nov 11, 2015 | 42.85 | 44.09 | 42.49 | 43.05 | 644,235 | +0.41(+0.95%) |
Nov 10, 2015 | 42.67 | 43.98 | 42.22 | 42.64 | 780,815 | -0.34(-0.78%) |
Nov 09, 2015 | 44.44 | 44.62 | 42.60 | 42.98 | 973,170 | -1.40(-3.16%) |
Nov 06, 2015 | 43.89 | 45.51 | 43.86 | 44.38 | 998,283 | +0.57(+1.31%) |
Nov 05, 2015 | 45.37 | 45.83 | 43.56 | 43.81 | 1,209,726 | -1.41(-3.13%) |
Nov 04, 2015 | 43.76 | 45.69 | 43.26 | 45.22 | 4,546,272 | +6.51(+16.81%) |
Nov 03, 2015 | 38.54 | 39.30 | 38.26 | 38.71 | 969,662 | +0.17(+0.44%) |
Nov 02, 2015 | 37.68 | 38.94 | 37.59 | 38.55 | 635,761 | +0.96(+2.55%) |
Oct 30, 2015 | 38.48 | 38.69 | 37.31 | 37.59 | 663,139 | -0.87(-2.26%) |
Oct 29, 2015 | 38.18 | 38.57 | 37.75 | 38.46 | 412,074 | -0.07(-0.18%) |
Oct 28, 2015 | 36.02 | 38.71 | 35.53 | 38.53 | 1,104,393 | +2.77(+7.74%) |
Oct 27, 2015 | 36.87 | 36.97 | 35.63 | 35.76 | 878,292 | -1.25(-3.37%) |
Oct 26, 2015 | 37.00 | 37.52 | 35.43 | 37.00 | 1,054,134 | -0.26(-0.69%) |
Oct 23, 2015 | 38.54 | 38.57 | 36.73 | 37.26 | 852,713 | -0.94(-2.46%) |
Oct 22, 2015 | 38.16 | 38.71 | 37.80 | 38.20 | 445,130 | +0.34(+0.89%) |
Oct 21, 2015 | 38.23 | 38.72 | 37.38 | 37.86 | 690,699 | -0.28(-0.73%) |
Oct 20, 2015 | 40.39 | 42.19 | 37.21 | 38.14 | 2,104,890 | -2.24(-5.56%) |
Oct 19, 2015 | 41.68 | 41.97 | 39.73 | 40.39 | 688,555 | -1.01(-2.44%) |
Oct 16, 2015 | 40.12 | 42.03 | 39.94 | 41.39 | 1,347,551 | +1.45(+3.64%) |
Oct 15, 2015 | 39.41 | 40.32 | 39.05 | 39.94 | 499,497 | +0.63(+1.61%) |
Oct 14, 2015 | 38.83 | 40.13 | 38.69 | 39.31 | 393,987 | +0.37(+0.94%) |
Oct 13, 2015 | 39.63 | 40.45 | 38.86 | 38.94 | 422,028 | -1.11(-2.77%) |
Oct 12, 2015 | 39.88 | 40.69 | 39.65 | 40.05 | 664,200 | +0.17(+0.42%) |
Oct 09, 2015 | 39.21 | 40.05 | 38.73 | 39.88 | 674,241 | +0.96(+2.46%) |
Oct 08, 2015 | 38.83 | 38.98 | 38.21 | 38.92 | 433,935 | -0.04(-0.10%) |
Oct 07, 2015 | 38.00 | 39.01 | 37.34 | 38.96 | 392,710 | +1.22(+3.22%) |
Oct 06, 2015 | 37.91 | 38.40 | 36.97 | 37.75 | 341,134 | -0.17(-0.44%) |
Oct 05, 2015 | 37.12 | 37.96 | 36.79 | 37.91 | 758,446 | +1.28(+3.48%) |
Oct 02, 2015 | 35.09 | 36.68 | 34.72 | 36.64 | 401,810 | +1.06(+2.97%) |
Oct 01, 2015 | 35.41 | 35.74 | 34.46 | 35.58 | 475,745 | +0.07(+0.19%) |
Sep 30, 2015 | 34.55 | 35.61 | 34.31 | 35.51 | 830,109 | +1.34(+3.94%) |
Sep 29, 2015 | 33.57 | 34.28 | 32.63 | 34.17 | 800,505 | +0.52(+1.56%) |
Sep 28, 2015 | 33.69 | 34.85 | 33.30 | 33.64 | 709,684 | -0.29(-0.85%) |
Sep 25, 2015 | 36.09 | 36.23 | 33.83 | 33.93 | 1,091,223 | -1.70(-4.77%) |
Sep 24, 2015 | 37.45 | 37.56 | 34.23 | 35.63 | 1,125,859 | -2.00(-5.31%) |
Sep 23, 2015 | 37.42 | 38.15 | 37.12 | 37.63 | 505,470 | +0.30(+0.79%) |
Sep 22, 2015 | 37.54 | 37.72 | 37.03 | 37.33 | 690,705 | -0.28(-0.74%) |
Sep 21, 2015 | 37.58 | 38.14 | 37.30 | 37.61 | 634,964 | +0.20(+0.53%) |
Sep 18, 2015 | 36.92 | 37.74 | 36.69 | 37.41 | 916,647 | -0.11(-0.29%) |
Sep 17, 2015 | 37.49 | 38.07 | 37.25 | 37.52 | 719,415 | -0.06(-0.16%) |
Sep 16, 2015 | 38.02 | 38.42 | 36.93 | 37.58 | 3,238,955 | -2.57(-6.40%) |
Sep 15, 2015 | 38.29 | 40.52 | 37.92 | 40.15 | 1,359,354 | +1.82(+4.75%) |
Sep 14, 2015 | 37.98 | 38.37 | 37.66 | 38.33 | 292,084 | +0.35(+0.91%) |
Sep 11, 2015 | 37.08 | 38.07 | 36.77 | 37.98 | 320,707 | +0.65(+1.75%) |
Sep 10, 2015 | 37.13 | 38.29 | 37.13 | 37.33 | 275,218 | -0.11(-0.29%) |
Sep 09, 2015 | 38.05 | 38.35 | 37.34 | 37.44 | 417,996 | -0.13(-0.34%) |
Sep 08, 2015 | 36.80 | 37.79 | 36.57 | 37.57 | 255,201 | +1.23(+3.37%) |
Sep 04, 2015 | 36.62 | 36.34 | 36.34 | 36.34 | 268,386 | -0.83(-2.23%) |
Sep 03, 2015 | 37.68 | 38.00 | 36.86 | 37.17 | 349,499 | -0.44(-1.16%) |
Sep 02, 2015 | 37.08 | 37.97 | 36.79 | 37.61 | 350,270 | +0.77(+2.09%) |