Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 40.89 | 40.89 | 39.50 | 40.76 | 747,915 | +1.00(+2.52%) |
Nov 27, 2015 | 39.44 | 40.31 | 39.00 | 39.76 | 225,137 | +0.19(+0.48%) |
Nov 25, 2015 | 38.61 | 39.57 | 39.57 | 39.57 | 230,900 | +1.13(+2.94%) |
Nov 24, 2015 | 37.83 | 38.44 | 37.00 | 38.44 | 738,453 | +0.60(+1.59%) |
Nov 23, 2015 | 38.56 | 38.75 | 37.43 | 37.84 | 554,590 | -1.06(-2.72%) |
Nov 20, 2015 | 35.50 | 39.22 | 35.25 | 38.90 | 764,253 | +1.28(+3.40%) |
Nov 19, 2015 | 37.38 | 38.46 | 37.38 | 37.62 | 241,109 | -0.89(-2.31%) |
Nov 18, 2015 | 38.58 | 39.27 | 37.50 | 38.51 | 619,271 | -0.32(-0.82%) |
Nov 17, 2015 | 38.80 | 39.50 | 37.41 | 38.83 | 513,282 | +0.24(+0.62%) |
Nov 16, 2015 | 39.11 | 39.31 | 38.10 | 38.59 | 793,608 | -0.40(-1.03%) |
Nov 13, 2015 | 38.71 | 39.28 | 38.03 | 38.99 | 644,791 | +0.40(+1.04%) |
Nov 12, 2015 | 38.50 | 39.27 | 37.01 | 38.59 | 573,250 | +1.10(+2.93%) |
Nov 11, 2015 | 37.04 | 38.00 | 36.19 | 37.49 | 227,580 | +0.08(+0.21%) |
Nov 10, 2015 | 37.21 | 37.99 | 37.03 | 37.41 | 849,494 | -0.12(-0.32%) |
Nov 09, 2015 | 36.93 | 37.66 | 36.10 | 37.53 | 521,608 | +0.73(+1.98%) |
Nov 06, 2015 | 34.60 | 36.96 | 33.75 | 36.80 | 1,429,928 | +2.86(+8.43%) |
Nov 05, 2015 | 35.51 | 40.23 | 33.71 | 33.94 | 1,702,917 | -1.11(-3.17%) |
Nov 04, 2015 | 37.86 | 38.27 | 35.00 | 35.05 | 4,609,221 | -6.81(-16.27%) |
Nov 03, 2015 | 39.87 | 41.99 | 38.74 | 41.86 | 797,104 | +1.72(+4.29%) |
Nov 02, 2015 | 38.65 | 41.06 | 37.61 | 40.14 | 711,104 | +2.08(+5.47%) |
Oct 30, 2015 | 38.56 | 38.84 | 37.69 | 38.06 | 355,848 | -0.50(-1.30%) |
Oct 29, 2015 | 38.97 | 39.73 | 38.35 | 38.56 | 263,604 | -0.44(-1.13%) |
Oct 28, 2015 | 40.39 | 41.88 | 38.12 | 39.00 | 726,209 | -1.06(-2.65%) |
Oct 27, 2015 | 40.85 | 40.98 | 38.51 | 40.06 | 523,381 | -0.81(-1.98%) |
Oct 26, 2015 | 42.80 | 43.11 | 40.15 | 40.87 | 762,284 | -2.21(-5.13%) |
Oct 23, 2015 | 43.38 | 44.43 | 42.64 | 43.08 | 554,763 | +0.38(+0.89%) |
Oct 22, 2015 | 42.82 | 43.41 | 42.42 | 42.70 | 262,103 | -0.03(-0.07%) |
Oct 21, 2015 | 43.07 | 43.49 | 42.23 | 42.73 | 264,071 | +0.01(+0.02%) |
Oct 20, 2015 | 41.96 | 43.27 | 41.86 | 42.72 | 264,308 | +0.56(+1.33%) |
Oct 19, 2015 | 42.34 | 42.50 | 41.23 | 42.16 | 233,646 | -0.33(-0.78%) |
Oct 16, 2015 | 42.43 | 42.50 | 41.50 | 42.49 | 427,572 | +0.27(+0.64%) |
Oct 15, 2015 | 40.28 | 42.34 | 40.15 | 42.22 | 441,891 | +2.20(+5.50%) |
Oct 14, 2015 | 39.59 | 40.19 | 38.84 | 40.02 | 382,939 | +0.24(+0.60%) |
Oct 13, 2015 | 40.32 | 40.92 | 39.51 | 39.78 | 199,706 | -0.64(-1.58%) |
Oct 12, 2015 | 40.95 | 41.33 | 40.38 | 40.42 | 256,112 | -0.45(-1.10%) |
Oct 09, 2015 | 42.62 | 42.98 | 40.20 | 40.87 | 497,626 | -1.60(-3.77%) |
Oct 08, 2015 | 41.71 | 43.00 | 41.05 | 42.47 | 426,625 | +0.52(+1.24%) |
Oct 07, 2015 | 40.67 | 42.18 | 40.52 | 41.95 | 559,683 | +1.33(+3.27%) |
Oct 06, 2015 | 39.43 | 40.73 | 39.15 | 40.62 | 410,299 | +1.56(+3.99%) |
Oct 05, 2015 | 39.23 | 40.37 | 38.20 | 39.06 | 535,151 | +0.56(+1.45%) |
Oct 02, 2015 | 36.39 | 38.50 | 36.00 | 38.50 | 439,645 | +1.94(+5.31%) |
Oct 01, 2015 | 37.79 | 37.79 | 35.38 | 36.56 | 491,772 | -0.98(-2.61%) |
Sep 30, 2015 | 37.28 | 38.88 | 36.87 | 37.54 | 666,733 | +1.24(+3.42%) |
Sep 29, 2015 | 37.74 | 38.60 | 35.84 | 36.30 | 875,132 | -1.29(-3.43%) |
Sep 28, 2015 | 39.67 | 40.20 | 37.31 | 37.59 | 662,186 | -2.25(-5.65%) |
Sep 25, 2015 | 40.80 | 41.00 | 39.47 | 39.84 | 431,326 | -0.44(-1.09%) |
Sep 24, 2015 | 39.86 | 40.32 | 39.43 | 40.28 | 207,307 | -0.06(-0.15%) |
Sep 23, 2015 | 39.91 | 40.46 | 39.81 | 40.34 | 272,342 | +0.36(+0.90%) |
Sep 22, 2015 | 40.61 | 40.88 | 39.83 | 39.98 | 308,784 | -0.92(-2.25%) |
Sep 21, 2015 | 41.45 | 41.57 | 39.39 | 40.90 | 701,555 | -0.14(-0.34%) |
Sep 18, 2015 | 41.18 | 42.33 | 40.77 | 41.04 | 311,982 | -1.11(-2.63%) |
Sep 17, 2015 | 42.32 | 44.04 | 41.17 | 42.15 | 980,195 | -0.52(-1.22%) |
Sep 16, 2015 | 40.24 | 42.98 | 40.01 | 42.67 | 1,162,790 | +2.55(+6.36%) |
Sep 15, 2015 | 38.92 | 40.25 | 38.39 | 40.12 | 866,114 | +1.27(+3.27%) |
Sep 14, 2015 | 38.32 | 39.58 | 38.11 | 38.85 | 740,322 | +0.90(+2.37%) |
Sep 11, 2015 | 37.53 | 38.58 | 37.23 | 37.95 | 436,710 | +0.30(+0.80%) |
Sep 10, 2015 | 36.49 | 38.19 | 36.49 | 37.65 | 967,371 | +0.91(+2.48%) |
Sep 09, 2015 | 36.08 | 37.70 | 36.00 | 36.74 | 520,673 | +0.79(+2.20%) |
Sep 08, 2015 | 36.91 | 37.34 | 34.91 | 35.95 | 1,325,904 | -0.19(-0.53%) |
Sep 04, 2015 | 37.13 | 36.14 | 36.14 | 36.14 | 556,400 | -1.51(-4.01%) |
Sep 03, 2015 | 38.52 | 39.21 | 37.36 | 37.65 | 516,143 | -0.82(-2.13%) |
Sep 02, 2015 | 39.50 | 39.50 | 37.38 | 38.47 | 716,050 | +1.34(+3.61%) |