Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 43.44 | 43.90 | 42.18 | 42.66 | 525,010 | -0.80(-1.84%) |
Nov 27, 2015 | 43.61 | 44.07 | 42.85 | 43.46 | 331,220 | -0.15(-0.34%) |
Nov 25, 2015 | 44.25 | 43.61 | 43.61 | 43.61 | 532,860 | -0.70(-1.58%) |
Nov 24, 2015 | 46.54 | 47.21 | 43.59 | 44.31 | 841,560 | -2.85(-6.05%) |
Nov 23, 2015 | 45.03 | 48.60 | 44.60 | 47.16 | 1,393,278 | +2.81(+6.34%) |
Nov 20, 2015 | 44.61 | 45.11 | 43.73 | 44.35 | 518,704 | -0.07(-0.15%) |
Nov 19, 2015 | 43.25 | 44.69 | 42.14 | 44.42 | 1,013,892 | +1.20(+2.79%) |
Nov 18, 2015 | 39.73 | 43.27 | 39.73 | 43.21 | 812,246 | +3.54(+8.92%) |
Nov 17, 2015 | 41.13 | 41.88 | 39.25 | 39.68 | 954,278 | -1.48(-3.60%) |
Nov 16, 2015 | 40.40 | 42.05 | 38.52 | 41.16 | 1,363,285 | +0.74(+1.83%) |
Nov 13, 2015 | 37.84 | 41.21 | 36.59 | 40.42 | 2,007,502 | +2.20(+5.74%) |
Nov 12, 2015 | 39.56 | 40.37 | 37.81 | 38.22 | 1,065,320 | -1.54(-3.87%) |
Nov 11, 2015 | 41.62 | 42.34 | 39.68 | 39.76 | 749,035 | -1.54(-3.72%) |
Nov 10, 2015 | 41.42 | 42.06 | 40.47 | 41.29 | 641,772 | -0.12(-0.29%) |
Nov 09, 2015 | 44.50 | 44.50 | 41.29 | 41.42 | 906,312 | -3.10(-6.96%) |
Nov 06, 2015 | 44.51 | 45.09 | 43.81 | 44.51 | 589,126 | -0.14(-0.31%) |
Nov 05, 2015 | 44.90 | 45.36 | 43.87 | 44.65 | 612,779 | -0.33(-0.74%) |
Nov 04, 2015 | 44.58 | 45.99 | 44.47 | 44.99 | 695,143 | +0.40(+0.89%) |
Nov 03, 2015 | 43.01 | 44.74 | 43.01 | 44.59 | 446,336 | +1.23(+2.83%) |
Nov 02, 2015 | 41.11 | 43.75 | 41.11 | 43.36 | 704,368 | +2.28(+5.54%) |
Oct 30, 2015 | 40.67 | 41.39 | 40.54 | 41.08 | 990,538 | +0.40(+0.98%) |
Oct 29, 2015 | 40.77 | 41.63 | 40.50 | 40.68 | 636,209 | -0.28(-0.69%) |
Oct 28, 2015 | 40.65 | 41.42 | 40.22 | 40.97 | 1,012,750 | +0.32(+0.78%) |
Oct 27, 2015 | 42.20 | 43.43 | 39.33 | 40.65 | 1,245,764 | -1.92(-4.51%) |
Oct 26, 2015 | 44.94 | 45.19 | 42.19 | 42.57 | 808,003 | -2.42(-5.37%) |
Oct 23, 2015 | 45.48 | 45.82 | 44.24 | 44.99 | 482,853 | -0.02(-0.04%) |
Oct 22, 2015 | 45.05 | 46.13 | 44.36 | 45.00 | 578,710 | +0.63(+1.41%) |
Oct 21, 2015 | 48.22 | 48.22 | 44.27 | 44.38 | 1,045,060 | -4.06(-8.38%) |
Oct 20, 2015 | 48.20 | 49.22 | 47.86 | 48.43 | 1,079,714 | +0.22(+0.46%) |
Oct 19, 2015 | 49.17 | 49.55 | 47.82 | 48.21 | 788,456 | -1.27(-2.56%) |
Oct 16, 2015 | 49.76 | 49.95 | 47.98 | 49.48 | 788,423 | -0.88(-1.74%) |
Oct 15, 2015 | 45.96 | 50.51 | 45.96 | 50.36 | 1,442,938 | +4.44(+9.67%) |
Oct 14, 2015 | 44.74 | 46.77 | 43.97 | 45.92 | 781,470 | +1.83(+4.15%) |
Oct 13, 2015 | 47.77 | 48.34 | 43.94 | 44.09 | 1,092,837 | -3.70(-7.74%) |
Oct 12, 2015 | 49.60 | 49.81 | 47.61 | 47.79 | 1,004,242 | -1.81(-3.66%) |
Oct 09, 2015 | 47.16 | 49.99 | 46.93 | 49.60 | 3,113,501 | +2.44(+5.17%) |
Oct 08, 2015 | 43.91 | 47.19 | 43.65 | 47.16 | 1,929,080 | +3.16(+7.19%) |
Oct 07, 2015 | 37.85 | 44.06 | 37.85 | 44.00 | 2,735,002 | +6.60(+17.66%) |
Oct 06, 2015 | 37.73 | 38.36 | 37.00 | 37.40 | 658,438 | -0.30(-0.80%) |
Oct 05, 2015 | 35.78 | 37.90 | 35.44 | 37.70 | 875,186 | +1.92(+5.36%) |
Oct 02, 2015 | 33.52 | 35.80 | 33.14 | 35.78 | 879,851 | +1.87(+5.52%) |
Oct 01, 2015 | 34.16 | 34.57 | 33.07 | 33.91 | 1,026,423 | -0.19(-0.55%) |
Sep 30, 2015 | 34.32 | 35.36 | 33.72 | 34.10 | 1,113,894 | +0.28(+0.84%) |
Sep 29, 2015 | 32.58 | 34.02 | 32.58 | 33.81 | 832,718 | +0.97(+2.95%) |
Sep 28, 2015 | 32.76 | 33.26 | 31.74 | 32.84 | 935,350 | -0.11(-0.32%) |
Sep 25, 2015 | 33.60 | 34.06 | 32.02 | 32.95 | 1,283,440 | -0.49(-1.46%) |
Sep 24, 2015 | 35.45 | 35.60 | 33.29 | 33.44 | 1,383,664 | -2.29(-6.40%) |
Sep 23, 2015 | 36.81 | 37.15 | 35.66 | 35.72 | 1,064,361 | -0.82(-2.25%) |
Sep 22, 2015 | 37.06 | 37.62 | 36.26 | 36.54 | 726,960 | -1.13(-3.00%) |
Sep 21, 2015 | 38.83 | 38.83 | 37.49 | 37.67 | 517,455 | -0.94(-2.44%) |
Sep 18, 2015 | 38.36 | 39.15 | 38.02 | 38.62 | 904,310 | -0.18(-0.46%) |
Sep 17, 2015 | 37.34 | 39.57 | 37.34 | 38.80 | 1,664,495 | +1.55(+4.17%) |
Sep 16, 2015 | 36.94 | 37.47 | 36.84 | 37.24 | 1,144,976 | +0.23(+0.62%) |
Sep 15, 2015 | 36.49 | 37.80 | 36.35 | 37.02 | 938,605 | +0.42(+1.16%) |
Sep 14, 2015 | 36.70 | 36.84 | 34.67 | 36.59 | 1,235,686 | +0.00(+0.00%) |
Sep 11, 2015 | 37.53 | 38.03 | 35.53 | 36.59 | 1,393,628 | -0.88(-2.34%) |
Sep 10, 2015 | 38.23 | 38.40 | 37.29 | 37.47 | 1,316,217 | -0.75(-1.96%) |
Sep 09, 2015 | 39.82 | 40.00 | 38.19 | 38.22 | 997,703 | -1.22(-3.09%) |
Sep 08, 2015 | 40.39 | 40.39 | 39.15 | 39.44 | 902,624 | -0.15(-0.39%) |
Sep 04, 2015 | 39.26 | 39.59 | 39.59 | 39.59 | 1,028,299 | -0.17(-0.43%) |
Sep 03, 2015 | 40.62 | 41.07 | 39.69 | 39.76 | 1,060,187 | -0.81(-2.00%) |
Sep 02, 2015 | 40.79 | 41.13 | 40.04 | 40.58 | 966,237 | +0.27(+0.67%) |