Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 33.77 | 34.10 | 32.94 | 33.30 | 855,944 | -0.14(-0.42%) |
Nov 27, 2015 | 33.54 | 34.00 | 33.10 | 33.44 | 258,468 | -0.12(-0.36%) |
Nov 25, 2015 | 32.74 | 33.56 | 33.56 | 33.56 | 666,500 | +0.77(+2.35%) |
Nov 24, 2015 | 33.48 | 33.75 | 32.67 | 32.79 | 1,085,114 | -1.08(-3.19%) |
Nov 23, 2015 | 33.06 | 34.41 | 32.88 | 33.87 | 1,173,741 | +1.05(+3.20%) |
Nov 20, 2015 | 32.33 | 33.19 | 32.09 | 32.82 | 660,034 | +0.36(+1.11%) |
Nov 19, 2015 | 33.13 | 33.45 | 31.71 | 32.46 | 1,129,645 | -0.60(-1.81%) |
Nov 18, 2015 | 30.67 | 33.19 | 30.59 | 33.06 | 1,575,838 | +2.36(+7.69%) |
Nov 17, 2015 | 30.45 | 31.31 | 30.21 | 30.70 | 1,361,926 | +0.09(+0.29%) |
Nov 16, 2015 | 28.81 | 31.49 | 28.08 | 30.61 | 2,579,667 | +2.04(+7.14%) |
Nov 13, 2015 | 27.21 | 29.00 | 26.95 | 28.57 | 1,297,260 | +1.24(+4.54%) |
Nov 12, 2015 | 27.43 | 28.33 | 26.98 | 27.33 | 1,166,233 | -0.27(-0.98%) |
Nov 11, 2015 | 28.95 | 29.58 | 27.54 | 27.60 | 1,431,326 | -1.35(-4.66%) |
Nov 10, 2015 | 28.80 | 29.54 | 28.59 | 28.95 | 1,167,811 | +0.00(+0.00%) |
Nov 09, 2015 | 29.54 | 31.05 | 28.77 | 28.95 | 1,601,363 | -1.00(-3.34%) |
Nov 06, 2015 | 28.82 | 30.01 | 28.20 | 29.95 | 1,833,108 | +0.75(+2.57%) |
Nov 05, 2015 | 27.45 | 29.48 | 27.45 | 29.20 | 3,592,231 | +2.59(+9.73%) |
Nov 04, 2015 | 27.16 | 27.53 | 26.25 | 26.61 | 1,203,951 | -0.54(-1.99%) |
Nov 03, 2015 | 26.59 | 27.72 | 26.59 | 27.15 | 1,253,563 | +0.10(+0.37%) |
Nov 02, 2015 | 26.71 | 27.39 | 26.65 | 27.05 | 1,433,178 | +0.31(+1.16%) |
Oct 30, 2015 | 25.94 | 27.23 | 25.91 | 26.74 | 1,688,066 | +0.87(+3.36%) |
Oct 29, 2015 | 25.73 | 26.89 | 25.73 | 25.87 | 1,345,999 | -0.16(-0.61%) |
Oct 28, 2015 | 24.90 | 26.09 | 24.39 | 26.03 | 1,207,816 | +1.22(+4.92%) |
Oct 27, 2015 | 25.69 | 26.10 | 24.55 | 24.81 | 1,113,090 | -0.79(-3.09%) |
Oct 26, 2015 | 25.27 | 25.76 | 23.86 | 25.60 | 2,109,927 | -0.32(-1.23%) |
Oct 23, 2015 | 22.82 | 26.24 | 22.74 | 25.92 | 3,315,901 | +3.86(+17.50%) |
Oct 22, 2015 | 25.48 | 25.56 | 19.08 | 22.06 | 5,239,961 | -3.27(-12.91%) |
Oct 21, 2015 | 26.68 | 26.80 | 23.04 | 25.33 | 2,536,611 | -0.87(-3.32%) |
Oct 20, 2015 | 29.36 | 29.36 | 25.94 | 26.20 | 1,641,744 | -3.06(-10.46%) |
Oct 19, 2015 | 29.22 | 30.00 | 28.77 | 29.26 | 1,247,734 | -0.09(-0.31%) |
Oct 16, 2015 | 29.25 | 29.96 | 28.92 | 29.35 | 756,274 | +0.25(+0.86%) |
Oct 15, 2015 | 27.50 | 29.16 | 27.50 | 29.10 | 994,509 | +1.38(+4.98%) |
Oct 14, 2015 | 27.99 | 29.11 | 27.56 | 27.72 | 1,297,045 | +0.28(+1.02%) |
Oct 13, 2015 | 28.72 | 29.54 | 27.33 | 27.44 | 1,589,029 | -1.77(-6.06%) |
Oct 12, 2015 | 29.94 | 30.03 | 29.02 | 29.21 | 811,014 | -0.69(-2.31%) |
Oct 09, 2015 | 29.33 | 30.47 | 29.06 | 29.90 | 744,975 | +0.39(+1.32%) |
Oct 08, 2015 | 29.45 | 29.99 | 28.77 | 29.51 | 1,002,122 | -0.08(-0.27%) |
Oct 07, 2015 | 29.09 | 29.95 | 28.45 | 29.59 | 1,533,397 | +0.34(+1.16%) |
Oct 06, 2015 | 30.60 | 30.86 | 28.28 | 29.25 | 1,640,569 | -1.27(-4.16%) |
Oct 05, 2015 | 30.12 | 30.98 | 29.42 | 30.52 | 2,770,704 | +0.68(+2.28%) |
Oct 02, 2015 | 27.70 | 29.84 | 27.54 | 29.84 | 1,386,869 | +1.62(+5.74%) |
Oct 01, 2015 | 28.68 | 29.15 | 27.60 | 28.22 | 1,557,355 | -0.29(-1.00%) |
Sep 30, 2015 | 27.08 | 28.58 | 26.99 | 28.50 | 2,186,708 | +2.04(+7.73%) |
Sep 29, 2015 | 29.03 | 29.65 | 26.30 | 26.46 | 2,870,489 | -2.83(-9.66%) |
Sep 28, 2015 | 32.08 | 32.22 | 28.76 | 29.29 | 2,388,873 | -2.77(-8.64%) |
Sep 25, 2015 | 35.34 | 35.35 | 31.51 | 32.06 | 1,807,960 | -3.28(-9.28%) |
Sep 24, 2015 | 36.62 | 36.62 | 34.25 | 35.34 | 1,139,493 | -1.41(-3.84%) |
Sep 23, 2015 | 37.47 | 37.79 | 36.60 | 36.75 | 455,559 | -0.60(-1.61%) |
Sep 22, 2015 | 37.35 | 38.15 | 36.49 | 37.35 | 969,178 | -0.42(-1.11%) |
Sep 21, 2015 | 39.25 | 39.46 | 36.63 | 37.77 | 1,786,609 | -1.18(-3.03%) |
Sep 18, 2015 | 39.18 | 39.73 | 38.87 | 38.95 | 1,129,241 | -0.76(-1.91%) |
Sep 17, 2015 | 38.28 | 40.05 | 37.93 | 39.71 | 1,051,159 | +1.67(+4.39%) |
Sep 16, 2015 | 38.06 | 38.49 | 37.57 | 38.04 | 509,753 | -0.01(-0.03%) |
Sep 15, 2015 | 37.99 | 38.18 | 37.27 | 38.05 | 1,114,006 | +0.02(+0.05%) |
Sep 14, 2015 | 38.48 | 38.92 | 37.72 | 38.03 | 460,283 | -0.35(-0.91%) |
Sep 11, 2015 | 38.07 | 38.43 | 37.07 | 38.38 | 953,967 | +0.33(+0.87%) |
Sep 10, 2015 | 37.88 | 38.76 | 37.82 | 38.05 | 701,062 | -0.17(-0.44%) |
Sep 09, 2015 | 39.95 | 40.34 | 38.13 | 38.22 | 615,103 | -1.70(-4.26%) |
Sep 08, 2015 | 39.41 | 40.03 | 38.76 | 39.92 | 737,682 | +1.50(+3.90%) |
Sep 04, 2015 | 38.13 | 38.42 | 38.42 | 38.42 | 523,100 | -0.08(-0.21%) |
Sep 03, 2015 | 39.61 | 39.99 | 38.28 | 38.50 | 774,789 | -1.12(-2.83%) |
Sep 02, 2015 | 39.08 | 39.66 | 38.15 | 39.62 | 668,891 | +1.01(+2.62%) |