Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 29.09 | 29.22 | 28.45 | 28.72 | 6,900,359 | +0.88(+3.16%) |
Nov 27, 2015 | 28.26 | 28.55 | 27.63 | 27.84 | 2,069,988 | -0.15(-0.54%) |
Nov 25, 2015 | 26.96 | 27.99 | 27.99 | 27.99 | 4,834,900 | +1.12(+4.17%) |
Nov 24, 2015 | 26.82 | 27.48 | 26.61 | 26.87 | 3,881,915 | -0.16(-0.59%) |
Nov 23, 2015 | 27.89 | 27.98 | 26.46 | 27.03 | 8,389,328 | -0.56(-2.03%) |
Nov 20, 2015 | 29.23 | 29.25 | 27.57 | 27.59 | 7,429,867 | -1.42(-4.89%) |
Nov 19, 2015 | 29.14 | 29.40 | 28.71 | 29.01 | 5,376,179 | +0.34(+1.19%) |
Nov 18, 2015 | 28.82 | 28.90 | 27.50 | 28.67 | 6,015,962 | -0.06(-0.21%) |
Nov 17, 2015 | 29.41 | 30.02 | 28.26 | 28.73 | 10,049,177 | -0.03(-0.10%) |
Nov 16, 2015 | 28.00 | 28.85 | 27.55 | 28.76 | 6,349,531 | +0.90(+3.23%) |
Nov 13, 2015 | 29.02 | 29.40 | 26.80 | 27.86 | 30,545,576 | -3.82(-12.06%) |
Nov 12, 2015 | 33.73 | 34.00 | 31.50 | 31.68 | 7,102,121 | -2.63(-7.67%) |
Nov 11, 2015 | 36.04 | 36.34 | 34.21 | 34.31 | 2,687,178 | -1.61(-4.48%) |
Nov 10, 2015 | 37.08 | 38.14 | 35.56 | 35.92 | 4,464,797 | -1.54(-4.11%) |
Nov 09, 2015 | 37.80 | 38.15 | 36.60 | 37.46 | 2,458,772 | -0.46(-1.21%) |
Nov 06, 2015 | 36.86 | 37.95 | 36.02 | 37.92 | 4,283,889 | +1.06(+2.88%) |
Nov 05, 2015 | 37.55 | 37.70 | 36.60 | 36.86 | 3,088,209 | -0.96(-2.54%) |
Nov 04, 2015 | 37.98 | 38.44 | 37.50 | 37.82 | 4,828,871 | +0.51(+1.37%) |
Nov 03, 2015 | 38.00 | 39.13 | 37.17 | 37.31 | 14,136,420 | -3.49(-8.55%) |
Nov 02, 2015 | 41.53 | 41.97 | 39.93 | 40.80 | 12,276,060 | +0.26(+0.64%) |
Oct 30, 2015 | 38.20 | 40.78 | 37.66 | 40.54 | 5,732,215 | +2.97(+7.91%) |
Oct 29, 2015 | 38.21 | 38.70 | 37.00 | 37.57 | 3,479,620 | -1.52(-3.89%) |
Oct 28, 2015 | 38.30 | 39.41 | 37.82 | 39.09 | 2,262,433 | +1.42(+3.77%) |
Oct 27, 2015 | 37.25 | 37.90 | 36.89 | 37.67 | 1,040,202 | +0.30(+0.80%) |
Oct 26, 2015 | 38.18 | 38.78 | 37.25 | 37.37 | 1,688,232 | -1.10(-2.86%) |
Oct 23, 2015 | 37.82 | 38.60 | 37.50 | 38.47 | 2,055,723 | +1.38(+3.72%) |
Oct 22, 2015 | 37.60 | 38.06 | 35.82 | 37.09 | 2,090,041 | +0.27(+0.73%) |
Oct 21, 2015 | 39.19 | 39.50 | 35.42 | 36.82 | 3,105,177 | -1.68(-4.36%) |
Oct 20, 2015 | 39.21 | 41.11 | 38.10 | 38.50 | 6,878,324 | +1.09(+2.91%) |
Oct 19, 2015 | 36.75 | 38.98 | 36.55 | 37.41 | 2,891,515 | +0.51(+1.38%) |
Oct 16, 2015 | 37.26 | 37.60 | 36.58 | 36.90 | 1,215,651 | -0.20(-0.54%) |
Oct 15, 2015 | 35.50 | 37.11 | 35.44 | 37.10 | 1,356,260 | +1.50(+4.21%) |
Oct 14, 2015 | 36.25 | 36.31 | 34.95 | 35.60 | 1,238,916 | -0.57(-1.58%) |
Oct 13, 2015 | 36.32 | 37.88 | 34.77 | 36.17 | 3,128,369 | +0.07(+0.19%) |
Oct 12, 2015 | 36.02 | 36.48 | 35.75 | 36.10 | 1,283,585 | +0.74(+2.09%) |
Oct 09, 2015 | 35.10 | 36.10 | 34.65 | 35.36 | 1,829,072 | +0.69(+1.99%) |
Oct 08, 2015 | 34.79 | 35.77 | 33.43 | 34.67 | 2,677,396 | -0.58(-1.65%) |
Oct 07, 2015 | 36.70 | 36.88 | 33.66 | 35.25 | 3,511,875 | -1.15(-3.16%) |
Oct 06, 2015 | 38.01 | 38.10 | 35.83 | 36.40 | 2,680,619 | -1.70(-4.46%) |
Oct 05, 2015 | 37.85 | 38.97 | 37.32 | 38.10 | 3,231,058 | +0.80(+2.14%) |
Oct 02, 2015 | 37.15 | 38.40 | 37.00 | 37.30 | 2,106,891 | -0.75(-1.97%) |
Oct 01, 2015 | 37.24 | 38.53 | 36.31 | 38.05 | 2,505,320 | +0.36(+0.96%) |
Sep 30, 2015 | 35.59 | 37.69 | 34.71 | 37.69 | 5,894,012 | +2.39(+6.77%) |
Sep 29, 2015 | 36.04 | 36.27 | 34.26 | 35.30 | 2,649,610 | -0.75(-2.08%) |
Sep 28, 2015 | 36.92 | 37.16 | 35.26 | 36.05 | 2,801,530 | -1.55(-4.12%) |
Sep 25, 2015 | 39.70 | 40.24 | 37.30 | 37.60 | 3,207,403 | -1.19(-3.07%) |
Sep 24, 2015 | 38.30 | 38.95 | 37.00 | 38.79 | 2,763,985 | -0.32(-0.82%) |
Sep 23, 2015 | 39.93 | 40.37 | 38.65 | 39.11 | 3,033,347 | -0.38(-0.96%) |
Sep 22, 2015 | 36.99 | 39.89 | 36.73 | 39.49 | 5,294,334 | +1.40(+3.68%) |
Sep 21, 2015 | 41.75 | 41.92 | 37.75 | 38.09 | 8,256,593 | -2.63(-6.46%) |
Sep 18, 2015 | 39.25 | 42.04 | 38.60 | 40.72 | 13,693,417 | +0.84(+2.11%) |
Sep 17, 2015 | 36.46 | 40.90 | 36.10 | 39.88 | 18,227,356 | +2.78(+7.49%) |
Sep 16, 2015 | 34.61 | 38.45 | 33.85 | 37.10 | 10,116,825 | +4.06(+12.29%) |
Sep 15, 2015 | 33.25 | 33.99 | 32.41 | 33.04 | 5,217,469 | +1.04(+3.25%) |
Sep 14, 2015 | 33.13 | 33.20 | 31.71 | 32.00 | 2,212,978 | -0.40(-1.23%) |
Sep 11, 2015 | 33.80 | 34.00 | 31.29 | 32.40 | 4,948,328 | -1.83(-5.35%) |
Sep 10, 2015 | 35.56 | 35.99 | 33.80 | 34.23 | 3,041,643 | -1.72(-4.78%) |
Sep 09, 2015 | 36.69 | 37.39 | 35.31 | 35.95 | 4,584,143 | +0.49(+1.38%) |
Sep 08, 2015 | 34.73 | 35.89 | 34.10 | 35.46 | 6,699,463 | +3.58(+11.23%) |
Sep 04, 2015 | 32.25 | 31.88 | 31.88 | 31.88 | 1,795,900 | -1.17(-3.54%) |
Sep 03, 2015 | 33.60 | 34.25 | 32.52 | 33.05 | 2,058,273 | -0.52(-1.55%) |
Sep 02, 2015 | 33.41 | 33.60 | 32.68 | 33.57 | 1,773,564 | +0.68(+2.07%) |
Sep 01, 2015 | 33.10 | 34.09 | 32.40 | 32.89 | 2,780,963 | -1.60(-4.64%) |
Aug 31, 2015 | 34.24 | 35.50 | 33.75 | 34.49 | 4,625,032 | +0.69(+2.04%) |
Aug 28, 2015 | 34.32 | 35.00 | 33.26 | 33.80 | 4,249,177 | -1.17(-3.35%) |
Aug 27, 2015 | 39.79 | 40.00 | 33.54 | 34.97 | 8,585,447 | -3.43(-8.93%) |
Aug 26, 2015 | 38.16 | 38.50 | 36.25 | 38.40 | 2,897,806 | +1.63(+4.43%) |
Aug 25, 2015 | 40.08 | 40.08 | 36.53 | 36.77 | 3,215,774 | -0.59(-1.58%) |
Aug 24, 2015 | 32.29 | 39.80 | 30.51 | 37.36 | 8,046,367 | -1.29(-3.34%) |
Aug 21, 2015 | 38.55 | 40.40 | 37.69 | 38.65 | 6,946,890 | -2.76(-6.67%) |
Aug 20, 2015 | 41.88 | 42.50 | 41.00 | 41.41 | 3,655,101 | -1.69(-3.92%) |
Aug 19, 2015 | 43.13 | 43.72 | 42.79 | 43.10 | 1,954,503 | -0.67(-1.53%) |
Aug 18, 2015 | 44.55 | 44.89 | 42.66 | 43.77 | 3,471,040 | -1.16(-2.58%) |
Aug 17, 2015 | 44.64 | 45.25 | 43.71 | 44.93 | 3,281,163 | +0.28(+0.63%) |
Aug 14, 2015 | 43.09 | 44.97 | 42.82 | 44.65 | 5,351,532 | +2.40(+5.68%) |
Aug 13, 2015 | 42.25 | 42.99 | 41.51 | 42.25 | 3,394,054 | +1.07(+2.60%) |
Aug 12, 2015 | 41.76 | 42.41 | 39.20 | 41.18 | 7,380,362 | -1.75(-4.08%) |
Aug 11, 2015 | 42.90 | 44.08 | 42.25 | 42.93 | 3,389,256 | -0.22(-0.51%) |
Aug 10, 2015 | 43.21 | 44.40 | 42.51 | 43.15 | 6,017,430 | +0.47(+1.10%) |
Aug 07, 2015 | 45.08 | 45.51 | 41.50 | 42.68 | 9,449,860 | -1.92(-4.30%) |
Aug 06, 2015 | 46.64 | 47.90 | 43.56 | 44.60 | 22,562,800 | -7.04(-13.63%) |
Aug 05, 2015 | 50.35 | 51.90 | 49.47 | 51.64 | 19,697,022 | +1.95(+3.92%) |
Aug 04, 2015 | 50.00 | 50.64 | 48.25 | 49.69 | 7,785,143 | +0.73(+1.49%) |
Aug 03, 2015 | 49.14 | 50.99 | 48.05 | 48.96 | 15,395,945 | +1.36(+2.86%) |
Jul 31, 2015 | 45.00 | 47.84 | 44.45 | 47.60 | 5,660,989 | +2.41(+5.33%) |
Jul 30, 2015 | 44.29 | 45.42 | 42.64 | 45.19 | 2,978,247 | +1.12(+2.54%) |
Jul 29, 2015 | 45.40 | 45.65 | 43.78 | 44.07 | 2,710,344 | -1.40(-3.08%) |
Jul 28, 2015 | 44.31 | 45.82 | 43.40 | 45.47 | 3,729,223 | +1.54(+3.51%) |
Jul 27, 2015 | 45.00 | 45.23 | 41.70 | 43.93 | 7,137,048 | -1.61(-3.54%) |
Jul 24, 2015 | 46.70 | 46.70 | 45.18 | 45.54 | 3,305,825 | -0.66(-1.43%) |
Jul 23, 2015 | 46.71 | 47.25 | 45.83 | 46.20 | 4,664,591 | +0.67(+1.47%) |
Jul 22, 2015 | 46.10 | 47.43 | 45.68 | 45.53 | 5,154,232 | -1.34(-2.86%) |
Jul 21, 2015 | 43.95 | 47.03 | 43.51 | 46.87 | 7,340,961 | +2.40(+5.40%) |
Jul 20, 2015 | 45.90 | 47.20 | 43.07 | 44.47 | 13,181,040 | -2.70(-5.72%) |
Jul 17, 2015 | 47.24 | 47.40 | 46.25 | 47.17 | 6,670,385 | -0.61(-1.28%) |
Jul 16, 2015 | 47.85 | 48.00 | 46.01 | 47.78 | 9,281,882 | +0.49(+1.04%) |
Jul 15, 2015 | 46.87 | 48.98 | 45.26 | 47.29 | 18,403,900 | +1.29(+2.80%) |
Jul 14, 2015 | 44.70 | 46.00 | 43.76 | 46.00 | 14,643,458 | +2.52(+5.80%) |
Jul 13, 2015 | 43.29 | 44.59 | 42.75 | 43.48 | 14,867,685 | +1.38(+3.28%) |
Jul 10, 2015 | 43.26 | 43.60 | 41.88 | 42.10 | 7,193,686 | -0.15(-0.36%) |
Jul 09, 2015 | 43.23 | 44.00 | 42.20 | 42.25 | 10,476,518 | +0.51(+1.22%) |
Jul 08, 2015 | 41.37 | 42.93 | 40.61 | 41.74 | 10,746,759 | -0.41(-0.97%) |
Jul 07, 2015 | 42.36 | 42.98 | 39.00 | 42.15 | 20,878,836 | +1.96(+4.88%) |
Jul 06, 2015 | 41.15 | 43.00 | 39.75 | 40.19 | 9,339,469 | -2.05(-4.85%) |
Jul 02, 2015 | 41.82 | 42.24 | 42.24 | 42.24 | 17,679,300 | -0.14(-0.33%) |
Jul 01, 2015 | 39.29 | 42.38 | 38.38 | 42.38 | 27,208,464 | +4.15(+10.86%) |
Jun 30, 2015 | 35.05 | 38.23 | 34.60 | 38.23 | 12,609,817 | +4.95(+14.87%) |
Jun 29, 2015 | 33.10 | 34.40 | 32.50 | 33.28 | 5,558,562 | -1.47(-4.23%) |
Jun 26, 2015 | 36.90 | 36.93 | 33.65 | 34.75 | 7,374,599 | -1.84(-5.03%) |
Jun 25, 2015 | 37.52 | 37.55 | 36.12 | 36.59 | 7,781,884 | +0.58(+1.61%) |
Jun 24, 2015 | 36.52 | 36.75 | 35.25 | 36.01 | 13,654,811 | -1.87(-4.94%) |
Jun 23, 2015 | 39.84 | 40.20 | 37.10 | 37.88 | 20,965,842 | +0.82(+2.21%) |
Jun 22, 2015 | 35.65 | 40.45 | 35.00 | 37.06 | 33,769,508 | +4.56(+14.03%) |
Jun 19, 2015 | 31.16 | 33.95 | 30.33 | 32.50 | 25,871,384 | +2.82(+9.50%) |