Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 40.97 | 41.69 | 40.12 | 41.31 | 991,379 | +0.53(+1.30%) |
Nov 27, 2015 | 40.20 | 41.40 | 39.73 | 40.78 | 587,576 | +0.63(+1.57%) |
Nov 25, 2015 | 40.19 | 40.15 | 40.15 | 40.15 | 588,500 | -0.15(-0.37%) |
Nov 24, 2015 | 39.74 | 40.83 | 39.11 | 40.30 | 664,755 | +0.48(+1.21%) |
Nov 23, 2015 | 41.14 | 42.03 | 39.47 | 39.82 | 995,387 | -1.57(-3.79%) |
Nov 20, 2015 | 41.63 | 41.91 | 40.58 | 41.39 | 1,137,777 | +0.00(+0.00%) |
Nov 19, 2015 | 40.05 | 41.75 | 39.14 | 41.39 | 1,867,957 | +1.15(+2.86%) |
Nov 18, 2015 | 36.90 | 40.51 | 36.45 | 40.24 | 2,229,159 | +3.30(+8.93%) |
Nov 17, 2015 | 37.13 | 38.61 | 36.11 | 36.94 | 2,236,667 | +1.01(+2.81%) |
Nov 16, 2015 | 32.65 | 36.19 | 32.55 | 35.93 | 2,594,934 | +3.43(+10.55%) |
Nov 13, 2015 | 37.56 | 37.61 | 32.49 | 32.50 | 3,876,774 | -5.22(-13.84%) |
Nov 12, 2015 | 38.44 | 38.44 | 36.68 | 37.72 | 1,285,340 | -0.85(-2.20%) |
Nov 11, 2015 | 40.14 | 40.18 | 37.33 | 38.57 | 2,065,517 | -1.68(-4.17%) |
Nov 10, 2015 | 42.14 | 42.16 | 40.10 | 40.25 | 1,324,944 | -2.16(-5.09%) |
Nov 09, 2015 | 44.45 | 44.45 | 42.30 | 42.41 | 1,000,928 | -2.59(-5.76%) |
Nov 06, 2015 | 48.50 | 48.95 | 44.95 | 45.00 | 2,683,846 | -6.28(-12.25%) |
Nov 05, 2015 | 52.32 | 52.54 | 49.52 | 51.28 | 936,078 | -1.12(-2.14%) |
Nov 04, 2015 | 52.75 | 53.97 | 52.16 | 52.40 | 1,316,988 | +2.62(+5.26%) |
Nov 03, 2015 | 55.49 | 55.73 | 46.25 | 49.78 | 4,294,317 | -5.98(-10.72%) |
Nov 02, 2015 | 54.76 | 56.00 | 54.73 | 55.76 | 196,525 | +0.96(+1.75%) |
Oct 30, 2015 | 55.21 | 55.31 | 54.36 | 54.80 | 278,875 | -0.54(-0.98%) |
Oct 29, 2015 | 55.09 | 55.82 | 54.55 | 55.34 | 263,514 | +0.04(+0.07%) |
Oct 28, 2015 | 53.80 | 55.30 | 53.55 | 55.30 | 334,354 | +1.47(+2.73%) |
Oct 27, 2015 | 54.56 | 54.92 | 53.48 | 53.83 | 246,345 | -0.96(-1.75%) |
Oct 26, 2015 | 54.90 | 55.35 | 54.22 | 54.79 | 321,252 | -0.38(-0.69%) |
Oct 23, 2015 | 54.34 | 55.29 | 53.86 | 55.17 | 325,749 | +1.34(+2.49%) |
Oct 22, 2015 | 53.82 | 54.83 | 53.51 | 53.83 | 170,253 | +0.31(+0.58%) |
Oct 21, 2015 | 53.83 | 54.37 | 53.23 | 53.52 | 290,250 | -0.10(-0.19%) |
Oct 20, 2015 | 53.47 | 54.00 | 52.77 | 53.62 | 299,324 | -0.01(-0.02%) |
Oct 19, 2015 | 54.05 | 54.89 | 53.39 | 53.63 | 269,572 | -0.54(-1.00%) |
Oct 16, 2015 | 54.37 | 54.54 | 53.60 | 54.17 | 299,089 | +0.02(+0.04%) |
Oct 15, 2015 | 52.76 | 54.37 | 52.64 | 54.15 | 255,968 | +1.51(+2.87%) |
Oct 14, 2015 | 53.65 | 53.82 | 52.26 | 52.64 | 259,668 | -1.38(-2.55%) |
Oct 13, 2015 | 54.68 | 55.49 | 53.96 | 54.02 | 278,134 | -0.84(-1.53%) |
Oct 12, 2015 | 54.85 | 55.20 | 54.41 | 54.86 | 177,849 | +0.13(+0.24%) |
Oct 09, 2015 | 54.94 | 55.26 | 54.50 | 54.73 | 173,390 | -0.30(-0.55%) |
Oct 08, 2015 | 53.81 | 55.03 | 53.68 | 55.03 | 306,333 | +1.25(+2.32%) |
Oct 07, 2015 | 53.32 | 53.89 | 52.79 | 53.78 | 417,345 | +0.67(+1.26%) |
Oct 06, 2015 | 52.84 | 53.33 | 52.65 | 53.11 | 239,469 | +0.20(+0.38%) |
Oct 05, 2015 | 51.81 | 53.98 | 51.61 | 52.91 | 239,751 | +1.32(+2.56%) |
Oct 02, 2015 | 51.82 | 51.89 | 50.13 | 51.59 | 402,851 | -0.57(-1.09%) |
Oct 01, 2015 | 52.82 | 53.67 | 51.79 | 52.16 | 357,146 | -0.76(-1.44%) |
Sep 30, 2015 | 53.04 | 53.46 | 52.68 | 52.92 | 473,715 | +0.02(+0.04%) |
Sep 29, 2015 | 52.60 | 53.44 | 52.30 | 52.90 | 351,877 | +0.43(+0.82%) |
Sep 28, 2015 | 53.00 | 53.06 | 52.47 | 52.47 | 347,320 | -0.73(-1.37%) |
Sep 25, 2015 | 53.54 | 53.78 | 52.77 | 53.20 | 632,594 | +0.16(+0.30%) |
Sep 24, 2015 | 53.64 | 53.82 | 52.87 | 53.04 | 591,268 | -0.89(-1.65%) |
Sep 23, 2015 | 54.74 | 54.86 | 53.62 | 53.93 | 625,609 | -0.84(-1.53%) |
Sep 22, 2015 | 54.42 | 54.85 | 54.00 | 54.77 | 277,437 | -0.01(-0.02%) |
Sep 21, 2015 | 54.52 | 55.36 | 54.52 | 54.78 | 346,076 | +0.48(+0.88%) |
Sep 18, 2015 | 54.22 | 54.68 | 54.04 | 54.30 | 489,003 | -0.79(-1.43%) |
Sep 17, 2015 | 54.67 | 55.99 | 54.43 | 55.09 | 351,038 | +0.28(+0.51%) |
Sep 16, 2015 | 54.58 | 54.85 | 54.26 | 54.81 | 266,592 | +0.37(+0.68%) |
Sep 15, 2015 | 53.49 | 54.84 | 53.48 | 54.44 | 589,285 | +0.79(+1.47%) |
Sep 14, 2015 | 53.69 | 54.53 | 53.25 | 53.65 | 378,306 | +0.09(+0.17%) |
Sep 11, 2015 | 52.86 | 53.58 | 52.60 | 53.56 | 434,529 | +0.28(+0.53%) |
Sep 10, 2015 | 52.32 | 53.49 | 52.32 | 53.28 | 1,126,685 | +0.94(+1.80%) |
Sep 09, 2015 | 51.87 | 52.72 | 50.03 | 52.34 | 1,047,730 | +0.94(+1.83%) |
Sep 08, 2015 | 51.86 | 52.06 | 51.30 | 51.40 | 217,896 | +0.02(+0.04%) |
Sep 04, 2015 | 51.25 | 51.38 | 51.38 | 51.38 | 370,300 | -0.45(-0.87%) |
Sep 03, 2015 | 52.95 | 53.24 | 51.80 | 51.83 | 369,450 | -0.93(-1.76%) |
Sep 02, 2015 | 52.40 | 53.29 | 51.51 | 52.76 | 312,181 | +0.83(+1.60%) |