Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 35.11 | 35.80 | 34.55 | 34.84 | 4,484 | +0.33(+0.96%) |
Nov 27, 2015 | 35.46 | 35.46 | 34.50 | 34.50 | 3,793 | -0.69(-1.96%) |
Nov 25, 2015 | 34.73 | 35.20 | 35.20 | 35.20 | 2,459 | -0.08(-0.23%) |
Nov 24, 2015 | 34.70 | 35.80 | 33.81 | 35.28 | 3,040 | +0.58(+1.67%) |
Nov 23, 2015 | 35.67 | 35.67 | 33.21 | 34.70 | 15,733 | -0.14(-0.40%) |
Nov 20, 2015 | 36.68 | 36.68 | 34.26 | 34.84 | 15,296 | -1.63(-4.47%) |
Nov 19, 2015 | 36.36 | 36.83 | 35.64 | 36.47 | 6,724 | -0.33(-0.90%) |
Nov 18, 2015 | 35.94 | 37.60 | 35.94 | 36.80 | 2,077 | +0.19(+0.53%) |
Nov 17, 2015 | 37.35 | 37.35 | 36.61 | 36.61 | 502 | -0.23(-0.64%) |
Nov 16, 2015 | 36.93 | 37.10 | 36.38 | 36.84 | 2,502 | +1.15(+3.21%) |
Nov 13, 2015 | 35.94 | 36.03 | 34.01 | 35.69 | 8,608 | -0.22(-0.62%) |
Nov 12, 2015 | 35.97 | 36.50 | 35.39 | 35.91 | 10,109 | -1.27(-3.42%) |
Nov 11, 2015 | 38.07 | 38.07 | 36.55 | 37.19 | 6,615 | -1.05(-2.76%) |
Nov 10, 2015 | 38.57 | 38.57 | 37.49 | 38.24 | 1,767 | -0.11(-0.28%) |
Nov 09, 2015 | 38.71 | 38.71 | 38.04 | 38.35 | 4,314 | -0.66(-1.70%) |
Nov 06, 2015 | 39.56 | 39.70 | 38.79 | 39.01 | 6,733 | -0.28(-0.70%) |
Nov 05, 2015 | 39.95 | 40.37 | 39.07 | 39.29 | 6,110 | -1.08(-2.67%) |
Nov 04, 2015 | 41.58 | 41.58 | 39.59 | 40.37 | 14,923 | -1.58(-3.76%) |
Nov 03, 2015 | 40.92 | 42.27 | 40.92 | 41.94 | 6,638 | +1.58(+3.90%) |
Nov 02, 2015 | 39.76 | 40.93 | 39.37 | 40.37 | 4,638 | +0.55(+1.39%) |
Oct 30, 2015 | 39.20 | 39.98 | 38.25 | 39.81 | 2,885 | +0.61(+1.55%) |
Oct 29, 2015 | 38.02 | 39.23 | 38.02 | 39.20 | 2,825 | +1.22(+3.20%) |
Oct 28, 2015 | 36.19 | 38.15 | 36.19 | 37.99 | 7,332 | +2.10(+5.86%) |
Oct 27, 2015 | 37.27 | 37.27 | 35.65 | 35.89 | 6,314 | -1.24(-3.35%) |
Oct 26, 2015 | 38.60 | 38.60 | 37.05 | 37.13 | 6,781 | -1.35(-3.52%) |
Oct 23, 2015 | 41.63 | 41.63 | 37.99 | 38.49 | 3,995 | -0.39(-1.00%) |
Oct 22, 2015 | 40.17 | 40.17 | 38.15 | 38.87 | 13,175 | -1.33(-3.30%) |
Oct 21, 2015 | 41.44 | 41.44 | 40.14 | 40.20 | 321 | -0.86(-2.09%) |
Oct 20, 2015 | 41.28 | 41.55 | 41.00 | 41.06 | 2,820 | +0.28(+0.68%) |
Oct 19, 2015 | 41.86 | 41.86 | 40.56 | 40.78 | 3,345 | -1.08(-2.58%) |
Oct 16, 2015 | 41.11 | 42.00 | 40.99 | 41.86 | 12,189 | +0.55(+1.34%) |
Oct 15, 2015 | 40.50 | 41.47 | 40.03 | 41.31 | 5,433 | +0.50(+1.22%) |
Oct 14, 2015 | 40.48 | 40.81 | 39.59 | 40.81 | 23,047 | +0.28(+0.68%) |
Oct 13, 2015 | 41.72 | 41.72 | 40.50 | 40.53 | 28,348 | -0.88(-2.14%) |
Oct 12, 2015 | 42.14 | 42.14 | 41.12 | 41.42 | 5,119 | -0.84(-2.00%) |
Oct 09, 2015 | 42.85 | 42.85 | 42.25 | 42.26 | 2,527 | -0.70(-1.64%) |
Oct 08, 2015 | 42.08 | 42.96 | 41.47 | 42.96 | 1,943 | +1.00(+2.37%) |
Oct 07, 2015 | 41.75 | 42.16 | 41.36 | 41.97 | 3,744 | +1.08(+2.64%) |
Oct 06, 2015 | 42.16 | 43.05 | 40.68 | 40.89 | 6,774 | -0.79(-1.89%) |
Oct 05, 2015 | 39.89 | 42.08 | 39.89 | 41.68 | 7,745 | +2.35(+5.98%) |
Oct 02, 2015 | 37.87 | 39.33 | 37.87 | 39.33 | 1,263 | +1.76(+4.70%) |
Oct 01, 2015 | 36.81 | 37.69 | 36.09 | 37.56 | 4,040 | +1.87(+5.24%) |
Sep 30, 2015 | 32.75 | 38.28 | 31.79 | 35.69 | 39,150 | +3.61(+11.25%) |
Sep 29, 2015 | 35.00 | 35.85 | 32.08 | 32.08 | 45,740 | -2.94(-8.40%) |
Sep 28, 2015 | 37.16 | 37.16 | 34.62 | 35.02 | 7,545 | -3.07(-8.07%) |
Sep 25, 2015 | 38.79 | 40.72 | 36.76 | 38.10 | 44,561 | -0.27(-0.69%) |
Sep 24, 2015 | 38.15 | 38.52 | 36.52 | 38.36 | 17,501 | -0.30(-0.76%) |
Sep 23, 2015 | 41.60 | 41.60 | 38.12 | 38.66 | 21,618 | -2.14(-5.24%) |
Sep 22, 2015 | 43.12 | 43.15 | 40.69 | 40.80 | 3,633 | -1.10(-2.62%) |
Sep 21, 2015 | 42.09 | 43.42 | 40.80 | 41.89 | 2,450 | +1.20(+2.96%) |
Sep 18, 2015 | 41.95 | 41.95 | 40.69 | 40.69 | 3,930 | -1.46(-3.46%) |
Sep 17, 2015 | 41.23 | 42.83 | 41.23 | 42.15 | 3,962 | +0.84(+2.04%) |
Sep 16, 2015 | 40.90 | 41.41 | 40.90 | 41.31 | 3,224 | +0.51(+1.25%) |
Sep 15, 2015 | 41.55 | 41.68 | 40.77 | 40.80 | 2,844 | +0.00(+0.00%) |
Sep 14, 2015 | 41.44 | 42.27 | 40.80 | 40.80 | 5,333 | -0.40(-0.97%) |
Sep 11, 2015 | 42.94 | 43.20 | 41.06 | 41.20 | 8,419 | -2.17(-4.99%) |
Sep 10, 2015 | 43.10 | 43.36 | 43.06 | 43.36 | 2,607 | +0.08(+0.19%) |
Sep 09, 2015 | 44.11 | 44.65 | 43.15 | 43.28 | 13,467 | -0.88(-1.99%) |
Sep 08, 2015 | 44.38 | 44.46 | 44.09 | 44.16 | 3,693 | -0.01(-0.01%) |
Sep 04, 2015 | 44.91 | 44.17 | 44.17 | 44.17 | 2,618 | -0.24(-0.54%) |
Sep 03, 2015 | 44.42 | 45.32 | 43.77 | 44.41 | 13,593 | +0.64(+1.47%) |
Sep 02, 2015 | 44.46 | 44.65 | 43.52 | 43.76 | 8,007 | +0.13(+0.31%) |