Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 39.22 | 39.22 | 38.38 | 38.69 | 197,498 | -0.42(-1.07%) |
Nov 27, 2015 | 39.14 | 39.51 | 38.69 | 39.11 | 75,186 | -0.10(-0.26%) |
Nov 25, 2015 | 38.80 | 39.21 | 39.21 | 39.21 | 135,012 | +0.47(+1.22%) |
Nov 24, 2015 | 38.37 | 39.01 | 38.00 | 38.73 | 147,333 | +0.17(+0.45%) |
Nov 23, 2015 | 38.38 | 38.80 | 38.13 | 38.56 | 112,618 | +0.05(+0.12%) |
Nov 20, 2015 | 38.09 | 38.69 | 37.53 | 38.51 | 338,729 | +0.45(+1.17%) |
Nov 19, 2015 | 38.39 | 38.39 | 37.52 | 38.07 | 218,359 | -0.42(-1.09%) |
Nov 18, 2015 | 38.19 | 38.54 | 37.75 | 38.49 | 215,928 | +0.52(+1.37%) |
Nov 17, 2015 | 37.63 | 38.40 | 37.10 | 37.97 | 234,025 | +0.21(+0.55%) |
Nov 16, 2015 | 35.27 | 38.62 | 35.27 | 37.76 | 619,658 | +2.86(+8.19%) |
Nov 13, 2015 | 35.54 | 35.97 | 34.54 | 34.90 | 245,658 | -0.88(-2.47%) |
Nov 12, 2015 | 36.58 | 36.58 | 35.70 | 35.78 | 126,045 | -0.92(-2.50%) |
Nov 11, 2015 | 37.53 | 37.53 | 36.59 | 36.70 | 100,665 | -0.84(-2.23%) |
Nov 10, 2015 | 37.37 | 37.71 | 37.01 | 37.54 | 177,534 | +0.19(+0.51%) |
Nov 09, 2015 | 37.56 | 37.64 | 36.85 | 37.35 | 122,839 | -0.35(-0.94%) |
Nov 06, 2015 | 37.36 | 37.92 | 36.60 | 37.70 | 119,464 | +0.13(+0.34%) |
Nov 05, 2015 | 37.59 | 37.75 | 37.03 | 37.58 | 127,038 | +0.05(+0.12%) |
Nov 04, 2015 | 37.78 | 38.14 | 37.33 | 37.53 | 133,914 | -0.19(-0.51%) |
Nov 03, 2015 | 38.20 | 38.20 | 37.16 | 37.72 | 240,896 | -0.48(-1.26%) |
Nov 02, 2015 | 37.16 | 38.34 | 36.68 | 38.20 | 381,895 | +1.28(+3.48%) |
Oct 30, 2015 | 37.10 | 37.41 | 36.78 | 36.92 | 152,302 | -0.15(-0.39%) |
Oct 29, 2015 | 37.41 | 37.54 | 36.58 | 37.07 | 161,334 | -0.30(-0.80%) |
Oct 28, 2015 | 36.97 | 37.67 | 35.51 | 37.37 | 293,271 | +0.44(+1.18%) |
Oct 27, 2015 | 36.57 | 37.65 | 36.41 | 36.93 | 316,187 | +0.30(+0.82%) |
Oct 26, 2015 | 36.60 | 37.16 | 36.31 | 36.63 | 185,053 | -0.09(-0.25%) |
Oct 23, 2015 | 36.95 | 37.96 | 36.48 | 36.72 | 251,054 | +0.05(+0.15%) |
Oct 22, 2015 | 38.58 | 40.50 | 36.43 | 36.67 | 1,033,794 | -7.70(-17.36%) |
Oct 21, 2015 | 45.18 | 45.36 | 43.69 | 44.37 | 132,332 | -0.62(-1.38%) |
Oct 20, 2015 | 45.43 | 47.24 | 44.57 | 44.99 | 246,990 | -0.52(-1.14%) |
Oct 19, 2015 | 45.05 | 45.71 | 44.94 | 45.51 | 106,311 | +0.37(+0.83%) |
Oct 16, 2015 | 45.01 | 45.35 | 44.67 | 45.13 | 122,285 | +0.30(+0.67%) |
Oct 15, 2015 | 43.70 | 44.87 | 43.34 | 44.83 | 148,701 | +1.27(+2.93%) |
Oct 14, 2015 | 43.80 | 44.33 | 43.42 | 43.56 | 131,836 | -0.32(-0.73%) |
Oct 13, 2015 | 43.67 | 44.49 | 43.54 | 43.88 | 192,891 | -0.05(-0.10%) |
Oct 12, 2015 | 44.17 | 45.01 | 43.27 | 43.92 | 255,715 | +0.66(+1.54%) |
Oct 09, 2015 | 43.36 | 43.71 | 42.90 | 43.26 | 216,892 | +0.10(+0.23%) |
Oct 08, 2015 | 43.90 | 44.13 | 42.32 | 43.16 | 194,148 | -0.76(-1.74%) |
Oct 07, 2015 | 43.79 | 44.19 | 43.13 | 43.92 | 248,104 | +0.21(+0.48%) |
Oct 06, 2015 | 44.04 | 44.59 | 42.88 | 43.71 | 203,425 | -0.25(-0.58%) |
Oct 05, 2015 | 44.45 | 44.85 | 43.07 | 43.97 | 205,724 | -0.36(-0.82%) |
Oct 02, 2015 | 42.41 | 44.33 | 42.36 | 44.33 | 159,760 | +1.35(+3.13%) |
Oct 01, 2015 | 43.53 | 43.53 | 42.42 | 42.98 | 248,662 | -0.47(-1.09%) |
Sep 30, 2015 | 43.27 | 43.76 | 42.99 | 43.46 | 197,972 | +0.59(+1.38%) |
Sep 29, 2015 | 43.29 | 43.96 | 42.77 | 42.87 | 112,268 | -0.40(-0.93%) |
Sep 28, 2015 | 44.16 | 44.16 | 42.34 | 43.27 | 158,667 | -1.18(-2.66%) |
Sep 25, 2015 | 46.54 | 46.54 | 43.93 | 44.45 | 216,344 | -1.66(-3.59%) |
Sep 24, 2015 | 46.55 | 46.71 | 45.27 | 46.11 | 250,804 | -0.57(-1.23%) |
Sep 23, 2015 | 47.16 | 47.55 | 46.53 | 46.68 | 113,546 | -0.37(-0.79%) |
Sep 22, 2015 | 47.03 | 47.45 | 45.82 | 47.05 | 231,374 | -0.29(-0.62%) |
Sep 21, 2015 | 47.39 | 48.09 | 47.11 | 47.34 | 153,898 | +0.34(+0.72%) |
Sep 18, 2015 | 46.44 | 47.64 | 46.44 | 47.01 | 511,481 | -0.21(-0.44%) |
Sep 17, 2015 | 46.88 | 47.67 | 46.88 | 47.22 | 109,828 | +0.32(+0.68%) |
Sep 16, 2015 | 46.97 | 47.34 | 46.79 | 46.90 | 107,662 | +0.00(+0.00%) |
Sep 15, 2015 | 46.76 | 47.14 | 46.52 | 46.90 | 69,414 | +0.24(+0.51%) |
Sep 14, 2015 | 46.96 | 47.11 | 46.44 | 46.66 | 94,149 | -0.21(-0.45%) |
Sep 11, 2015 | 46.04 | 46.96 | 46.02 | 46.87 | 147,981 | +0.49(+1.06%) |
Sep 10, 2015 | 46.24 | 46.82 | 46.08 | 46.38 | 75,895 | +0.13(+0.27%) |
Sep 09, 2015 | 47.35 | 47.36 | 46.16 | 46.25 | 109,663 | -0.78(-1.66%) |
Sep 08, 2015 | 46.49 | 47.17 | 46.15 | 47.03 | 89,178 | +1.12(+2.45%) |
Sep 04, 2015 | 45.68 | 45.91 | 45.91 | 45.91 | 136,644 | -0.34(-0.73%) |
Sep 03, 2015 | 46.46 | 46.99 | 45.98 | 46.24 | 194,553 | -0.21(-0.45%) |
Sep 02, 2015 | 47.09 | 47.15 | 45.61 | 46.45 | 328,881 | -0.14(-0.29%) |