Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 43.71 | 44.08 | 43.08 | 43.30 | 553,389 | -0.08(-0.18%) |
Nov 27, 2015 | 42.92 | 43.95 | 42.73 | 43.38 | 309,746 | +0.46(+1.06%) |
Nov 25, 2015 | 42.31 | 42.92 | 42.92 | 42.92 | 503,743 | +0.46(+1.08%) |
Nov 24, 2015 | 41.61 | 42.59 | 41.31 | 42.47 | 574,068 | +1.02(+2.47%) |
Nov 23, 2015 | 41.90 | 42.07 | 41.32 | 41.44 | 528,942 | -0.46(-1.09%) |
Nov 20, 2015 | 42.65 | 42.70 | 41.50 | 41.90 | 676,653 | -0.44(-1.03%) |
Nov 19, 2015 | 41.71 | 42.57 | 41.46 | 42.34 | 799,661 | +0.63(+1.50%) |
Nov 18, 2015 | 41.55 | 41.72 | 40.81 | 41.71 | 616,994 | +0.42(+1.01%) |
Nov 17, 2015 | 41.07 | 41.81 | 40.94 | 41.30 | 904,061 | +0.36(+0.87%) |
Nov 16, 2015 | 40.75 | 41.98 | 40.40 | 40.94 | 1,630,416 | +0.18(+0.44%) |
Nov 13, 2015 | 42.29 | 42.66 | 40.68 | 40.76 | 3,903,286 | -3.29(-7.46%) |
Nov 12, 2015 | 43.08 | 44.34 | 42.84 | 44.05 | 606,153 | +0.81(+1.88%) |
Nov 11, 2015 | 43.03 | 44.29 | 42.68 | 43.23 | 641,452 | +0.41(+0.95%) |
Nov 10, 2015 | 42.85 | 44.17 | 42.41 | 42.83 | 777,442 | -0.34(-0.78%) |
Nov 09, 2015 | 44.63 | 44.82 | 42.79 | 43.16 | 968,966 | -1.41(-3.16%) |
Nov 06, 2015 | 44.08 | 45.71 | 44.05 | 44.57 | 993,971 | +0.58(+1.31%) |
Nov 05, 2015 | 45.57 | 46.03 | 43.75 | 44.00 | 1,204,500 | -1.42(-3.13%) |
Nov 04, 2015 | 43.95 | 45.88 | 43.45 | 45.42 | 4,526,635 | +6.54(+16.81%) |
Nov 03, 2015 | 38.70 | 39.47 | 38.43 | 38.88 | 965,473 | +0.17(+0.44%) |
Nov 02, 2015 | 37.84 | 39.11 | 37.75 | 38.71 | 633,015 | +0.96(+2.55%) |
Oct 30, 2015 | 38.64 | 38.86 | 37.47 | 37.75 | 660,275 | -0.87(-2.26%) |
Oct 29, 2015 | 38.35 | 38.73 | 37.91 | 38.62 | 410,294 | -0.07(-0.18%) |
Oct 28, 2015 | 36.18 | 38.88 | 35.69 | 38.69 | 1,099,622 | +2.78(+7.74%) |
Oct 27, 2015 | 37.03 | 37.13 | 35.78 | 35.91 | 874,498 | -1.25(-3.37%) |
Oct 26, 2015 | 37.16 | 37.68 | 35.59 | 37.16 | 1,049,580 | -0.26(-0.69%) |
Oct 23, 2015 | 38.70 | 38.73 | 36.89 | 37.42 | 849,029 | -0.94(-2.46%) |
Oct 22, 2015 | 38.33 | 38.88 | 37.97 | 38.37 | 443,207 | +0.34(+0.89%) |
Oct 21, 2015 | 38.40 | 38.89 | 37.54 | 38.03 | 687,716 | -0.28(-0.73%) |
Oct 20, 2015 | 40.56 | 42.37 | 37.37 | 38.31 | 2,095,798 | -2.25(-5.56%) |
Oct 19, 2015 | 41.86 | 42.15 | 39.91 | 40.56 | 685,581 | -1.01(-2.44%) |
Oct 16, 2015 | 40.29 | 42.21 | 40.11 | 41.57 | 1,341,730 | +1.46(+3.64%) |
Oct 15, 2015 | 39.58 | 40.49 | 39.22 | 40.11 | 497,339 | +0.64(+1.61%) |
Oct 14, 2015 | 39.00 | 40.31 | 38.85 | 39.48 | 392,285 | +0.37(+0.94%) |
Oct 13, 2015 | 39.81 | 40.62 | 39.03 | 39.11 | 420,205 | -1.11(-2.77%) |
Oct 12, 2015 | 40.05 | 40.87 | 39.82 | 40.22 | 661,331 | +0.17(+0.42%) |
Oct 09, 2015 | 39.38 | 40.22 | 38.90 | 40.05 | 671,329 | +0.96(+2.46%) |
Oct 08, 2015 | 39.00 | 39.15 | 38.38 | 39.09 | 432,061 | -0.04(-0.10%) |
Oct 07, 2015 | 38.17 | 39.18 | 37.50 | 39.13 | 391,013 | +1.22(+3.22%) |
Oct 06, 2015 | 38.08 | 38.56 | 37.13 | 37.91 | 339,660 | -0.17(-0.44%) |
Oct 05, 2015 | 37.28 | 38.13 | 36.95 | 38.08 | 755,170 | +1.28(+3.48%) |
Oct 02, 2015 | 35.24 | 36.84 | 34.87 | 36.80 | 400,074 | +1.06(+2.97%) |
Oct 01, 2015 | 35.57 | 35.89 | 34.61 | 35.73 | 473,690 | +0.07(+0.19%) |
Sep 30, 2015 | 34.70 | 35.76 | 34.46 | 35.66 | 826,524 | +1.35(+3.94%) |
Sep 29, 2015 | 33.72 | 34.43 | 32.78 | 34.31 | 797,047 | +0.53(+1.56%) |
Sep 28, 2015 | 33.84 | 35.00 | 33.44 | 33.79 | 706,619 | -0.29(-0.85%) |
Sep 25, 2015 | 36.25 | 36.39 | 33.98 | 34.08 | 1,086,510 | -1.71(-4.77%) |
Sep 24, 2015 | 37.61 | 37.72 | 34.38 | 35.78 | 1,120,996 | -2.01(-5.31%) |
Sep 23, 2015 | 37.58 | 38.32 | 37.28 | 37.79 | 503,287 | +0.30(+0.79%) |
Sep 22, 2015 | 37.70 | 37.88 | 37.19 | 37.49 | 687,722 | -0.28(-0.74%) |
Sep 21, 2015 | 37.74 | 38.31 | 37.46 | 37.77 | 632,221 | +0.20(+0.53%) |
Sep 18, 2015 | 37.08 | 37.90 | 36.85 | 37.57 | 912,688 | -0.11(-0.29%) |
Sep 17, 2015 | 37.65 | 38.24 | 37.41 | 37.68 | 716,307 | -0.06(-0.16%) |
Sep 16, 2015 | 38.19 | 38.58 | 37.09 | 37.74 | 3,224,965 | -2.58(-6.40%) |
Sep 15, 2015 | 38.46 | 40.70 | 38.09 | 40.32 | 1,353,483 | +1.83(+4.75%) |
Sep 14, 2015 | 38.15 | 38.53 | 37.82 | 38.49 | 290,823 | +0.35(+0.91%) |
Sep 11, 2015 | 37.24 | 38.24 | 36.93 | 38.15 | 319,321 | +0.66(+1.75%) |
Sep 10, 2015 | 37.29 | 38.46 | 37.29 | 37.49 | 274,029 | -0.11(-0.29%) |
Sep 09, 2015 | 38.22 | 38.51 | 37.50 | 37.60 | 416,191 | -0.13(-0.34%) |
Sep 08, 2015 | 36.96 | 37.96 | 36.73 | 37.73 | 254,098 | +1.23(+3.37%) |
Sep 04, 2015 | 36.78 | 36.50 | 36.50 | 36.50 | 267,226 | -0.83(-2.23%) |
Sep 03, 2015 | 37.84 | 38.17 | 37.02 | 37.33 | 347,989 | -0.44(-1.16%) |
Sep 02, 2015 | 37.24 | 38.14 | 36.95 | 37.77 | 348,757 | +0.77(+2.09%) |