Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 38.14 | 38.95 | 37.86 | 37.91 | 1,359,080 | -0.25(-0.66%) |
Nov 27, 2015 | 38.10 | 38.72 | 37.54 | 38.16 | 393,564 | +0.11(+0.29%) |
Nov 25, 2015 | 38.25 | 38.05 | 38.05 | 38.05 | 348,800 | -0.07(-0.18%) |
Nov 24, 2015 | 39.10 | 39.21 | 37.72 | 38.12 | 836,267 | -1.57(-3.96%) |
Nov 23, 2015 | 37.80 | 40.13 | 37.04 | 39.69 | 1,301,002 | +2.41(+6.46%) |
Nov 20, 2015 | 36.23 | 37.40 | 36.07 | 37.28 | 936,692 | +1.77(+4.98%) |
Nov 19, 2015 | 35.30 | 36.99 | 34.46 | 35.51 | 828,042 | -0.27(-0.75%) |
Nov 18, 2015 | 35.71 | 36.07 | 34.15 | 35.78 | 1,434,779 | -0.02(-0.06%) |
Nov 17, 2015 | 37.45 | 37.72 | 35.55 | 35.80 | 1,997,546 | -1.48(-3.97%) |
Nov 16, 2015 | 36.11 | 38.75 | 35.33 | 37.28 | 1,358,008 | +0.76(+2.08%) |
Nov 13, 2015 | 38.82 | 39.38 | 36.20 | 36.52 | 1,668,470 | -2.39(-6.14%) |
Nov 12, 2015 | 41.50 | 41.73 | 38.52 | 38.91 | 1,831,091 | -2.66(-6.40%) |
Nov 11, 2015 | 41.96 | 42.77 | 40.47 | 41.57 | 3,138,015 | +2.14(+5.43%) |
Nov 10, 2015 | 46.00 | 47.17 | 38.60 | 39.43 | 7,938,954 | -6.41(-13.98%) |
Nov 09, 2015 | 44.43 | 46.39 | 43.54 | 45.84 | 2,596,943 | +1.72(+3.90%) |
Nov 06, 2015 | 43.12 | 45.10 | 41.79 | 44.12 | 1,154,767 | +0.79(+1.82%) |
Nov 05, 2015 | 44.71 | 44.82 | 43.25 | 43.33 | 784,897 | -1.18(-2.65%) |
Nov 04, 2015 | 44.93 | 46.10 | 43.91 | 44.51 | 724,088 | -0.63(-1.40%) |
Nov 03, 2015 | 43.49 | 46.95 | 43.30 | 45.14 | 1,215,274 | +1.54(+3.53%) |
Nov 02, 2015 | 41.32 | 44.30 | 40.09 | 43.60 | 887,011 | +1.33(+3.15%) |
Oct 30, 2015 | 42.55 | 42.80 | 41.72 | 42.27 | 607,503 | -0.67(-1.56%) |
Oct 29, 2015 | 44.00 | 45.60 | 42.22 | 42.94 | 1,157,982 | -0.19(-0.44%) |
Oct 28, 2015 | 41.65 | 43.45 | 41.21 | 43.13 | 540,658 | +1.48(+3.55%) |
Oct 27, 2015 | 40.76 | 41.79 | 40.11 | 41.65 | 697,294 | +0.86(+2.11%) |
Oct 26, 2015 | 41.00 | 41.50 | 40.05 | 40.79 | 539,843 | -0.48(-1.16%) |
Oct 23, 2015 | 44.65 | 44.65 | 41.04 | 41.27 | 737,193 | -2.79(-6.33%) |
Oct 22, 2015 | 44.97 | 45.34 | 42.84 | 44.06 | 778,432 | -0.90(-2.00%) |
Oct 21, 2015 | 45.63 | 45.93 | 43.98 | 44.96 | 935,428 | -0.42(-0.93%) |
Oct 20, 2015 | 44.94 | 46.12 | 42.00 | 45.38 | 1,604,749 | +0.47(+1.05%) |
Oct 19, 2015 | 42.25 | 45.00 | 41.67 | 44.91 | 1,218,106 | +2.43(+5.72%) |
Oct 16, 2015 | 41.02 | 44.16 | 41.02 | 42.48 | 1,238,622 | +1.69(+4.14%) |
Oct 15, 2015 | 39.50 | 40.98 | 39.10 | 40.79 | 596,998 | +1.22(+3.08%) |
Oct 14, 2015 | 39.30 | 40.60 | 37.53 | 39.57 | 756,964 | +0.78(+2.01%) |
Oct 13, 2015 | 37.57 | 39.90 | 37.57 | 38.79 | 479,345 | +0.38(+0.99%) |
Oct 12, 2015 | 39.36 | 39.51 | 37.78 | 38.41 | 709,184 | -0.66(-1.69%) |
Oct 09, 2015 | 39.92 | 39.96 | 38.90 | 39.07 | 606,403 | -0.38(-0.96%) |
Oct 08, 2015 | 37.91 | 39.92 | 37.41 | 39.45 | 616,457 | +1.19(+3.11%) |
Oct 07, 2015 | 38.77 | 39.31 | 37.85 | 38.26 | 853,411 | -1.09(-2.77%) |
Oct 06, 2015 | 38.52 | 40.72 | 38.22 | 39.35 | 1,321,776 | +1.25(+3.28%) |
Oct 05, 2015 | 35.99 | 39.75 | 35.82 | 38.10 | 1,200,627 | +1.92(+5.31%) |
Oct 02, 2015 | 34.76 | 36.41 | 34.12 | 36.18 | 422,174 | +0.33(+0.92%) |
Oct 01, 2015 | 34.59 | 36.04 | 32.56 | 35.85 | 1,993,204 | +0.79(+2.25%) |
Sep 30, 2015 | 34.31 | 35.31 | 34.08 | 35.06 | 440,269 | +0.89(+2.60%) |
Sep 29, 2015 | 36.33 | 36.43 | 33.68 | 34.17 | 585,355 | -2.15(-5.92%) |
Sep 28, 2015 | 35.97 | 36.61 | 34.41 | 36.32 | 651,551 | +0.32(+0.89%) |
Sep 25, 2015 | 35.60 | 36.94 | 35.04 | 36.00 | 833,871 | +0.83(+2.36%) |
Sep 24, 2015 | 35.32 | 36.00 | 34.57 | 35.17 | 764,345 | -0.48(-1.35%) |
Sep 23, 2015 | 34.16 | 36.04 | 33.90 | 35.65 | 682,583 | +1.12(+3.24%) |
Sep 22, 2015 | 33.40 | 35.25 | 33.05 | 34.53 | 1,054,799 | +0.54(+1.59%) |
Sep 21, 2015 | 33.78 | 34.22 | 32.89 | 33.99 | 675,894 | -0.15(-0.44%) |
Sep 18, 2015 | 33.17 | 34.34 | 32.64 | 34.14 | 1,412,800 | +0.34(+1.01%) |
Sep 17, 2015 | 33.53 | 34.83 | 33.27 | 33.80 | 628,773 | +0.24(+0.72%) |
Sep 16, 2015 | 32.52 | 34.35 | 32.02 | 33.56 | 1,372,200 | +0.81(+2.47%) |
Sep 15, 2015 | 32.05 | 33.16 | 31.17 | 32.75 | 1,185,836 | +0.17(+0.52%) |
Sep 14, 2015 | 34.90 | 34.90 | 31.65 | 32.58 | 1,242,766 | -0.47(-1.42%) |
Sep 11, 2015 | 35.27 | 35.77 | 31.72 | 33.05 | 1,837,004 | -2.31(-6.53%) |
Sep 10, 2015 | 36.80 | 37.22 | 34.59 | 35.36 | 1,142,709 | -1.52(-4.12%) |
Sep 09, 2015 | 37.20 | 37.94 | 36.01 | 36.88 | 1,649,495 | -0.71(-1.89%) |
Sep 08, 2015 | 37.26 | 38.97 | 36.68 | 37.59 | 1,893,130 | +2.38(+6.76%) |
Sep 04, 2015 | 34.84 | 35.21 | 35.21 | 35.21 | 1,124,400 | +0.30(+0.86%) |
Sep 03, 2015 | 36.00 | 38.00 | 34.77 | 34.91 | 1,030,011 | -1.36(-3.75%) |
Sep 02, 2015 | 36.31 | 36.83 | 32.87 | 36.27 | 1,993,773 | -0.18(-0.49%) |