Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 35.80 | 35.80 | 34.62 | 35.13 | 362,772 | -0.53(-1.49%) |
Nov 27, 2015 | 35.40 | 35.82 | 34.81 | 35.66 | 148,706 | +0.21(+0.59%) |
Nov 25, 2015 | 35.15 | 35.45 | 35.45 | 35.45 | 343,400 | +0.45(+1.29%) |
Nov 24, 2015 | 35.29 | 35.51 | 34.57 | 35.00 | 375,047 | -0.23(-0.65%) |
Nov 23, 2015 | 35.15 | 36.50 | 35.03 | 35.23 | 414,835 | -0.01(-0.03%) |
Nov 20, 2015 | 34.45 | 35.88 | 33.92 | 35.24 | 810,990 | +0.96(+2.80%) |
Nov 19, 2015 | 34.12 | 34.94 | 33.28 | 34.28 | 1,004,138 | +0.16(+0.47%) |
Nov 18, 2015 | 33.93 | 34.33 | 33.45 | 34.12 | 573,796 | +0.01(+0.03%) |
Nov 17, 2015 | 32.85 | 34.75 | 32.21 | 34.11 | 876,164 | +1.44(+4.41%) |
Nov 16, 2015 | 32.06 | 32.72 | 31.05 | 32.67 | 532,245 | +0.55(+1.71%) |
Nov 13, 2015 | 31.97 | 32.23 | 30.67 | 32.12 | 809,360 | +0.13(+0.41%) |
Nov 12, 2015 | 33.10 | 33.41 | 31.90 | 31.99 | 654,238 | -1.27(-3.82%) |
Nov 11, 2015 | 35.40 | 35.40 | 33.13 | 33.26 | 876,861 | -2.12(-5.99%) |
Nov 10, 2015 | 35.12 | 35.78 | 34.93 | 35.38 | 403,637 | +0.20(+0.57%) |
Nov 09, 2015 | 34.50 | 36.04 | 34.10 | 35.18 | 737,364 | +0.20(+0.57%) |
Nov 06, 2015 | 32.87 | 35.26 | 32.87 | 34.98 | 791,442 | +1.97(+5.97%) |
Nov 05, 2015 | 33.88 | 34.48 | 32.28 | 33.01 | 925,771 | -0.86(-2.54%) |
Nov 04, 2015 | 32.29 | 36.00 | 31.50 | 33.87 | 3,994,629 | +4.61(+15.76%) |
Nov 03, 2015 | 28.77 | 30.25 | 28.50 | 29.26 | 1,217,020 | +0.54(+1.88%) |
Nov 02, 2015 | 28.03 | 29.02 | 27.75 | 28.72 | 1,105,014 | +0.61(+2.17%) |
Oct 30, 2015 | 28.04 | 28.25 | 27.31 | 28.11 | 1,100,803 | +0.11(+0.39%) |
Oct 29, 2015 | 27.64 | 28.23 | 27.36 | 28.00 | 717,488 | +0.10(+0.36%) |
Oct 28, 2015 | 26.06 | 27.92 | 25.38 | 27.90 | 735,445 | +1.86(+7.14%) |
Oct 27, 2015 | 25.05 | 26.49 | 24.73 | 26.04 | 868,483 | +1.01(+4.04%) |
Oct 26, 2015 | 25.48 | 25.54 | 24.37 | 25.03 | 847,848 | -0.52(-2.04%) |
Oct 23, 2015 | 25.21 | 25.91 | 24.60 | 25.55 | 819,782 | +1.16(+4.76%) |
Oct 22, 2015 | 26.41 | 26.83 | 22.41 | 24.39 | 1,871,880 | -2.10(-7.93%) |
Oct 21, 2015 | 28.22 | 28.95 | 25.50 | 26.49 | 1,612,527 | -1.26(-4.54%) |
Oct 20, 2015 | 29.66 | 29.89 | 26.78 | 27.75 | 1,838,209 | -1.90(-6.41%) |
Oct 19, 2015 | 28.49 | 29.98 | 28.03 | 29.65 | 936,878 | +1.29(+4.55%) |
Oct 16, 2015 | 27.82 | 28.94 | 27.72 | 28.36 | 1,193,215 | +0.62(+2.24%) |
Oct 15, 2015 | 26.30 | 27.77 | 26.01 | 27.74 | 1,064,157 | +1.45(+5.52%) |
Oct 14, 2015 | 26.65 | 27.00 | 25.45 | 26.29 | 955,261 | +0.78(+3.06%) |
Oct 13, 2015 | 25.78 | 26.47 | 25.35 | 25.51 | 477,455 | -0.61(-2.34%) |
Oct 12, 2015 | 26.80 | 26.95 | 25.75 | 26.12 | 414,484 | -0.53(-1.99%) |
Oct 09, 2015 | 24.75 | 26.85 | 24.38 | 26.65 | 1,193,632 | +1.93(+7.81%) |
Oct 08, 2015 | 25.36 | 25.72 | 23.91 | 24.72 | 1,004,015 | -0.75(-2.94%) |
Oct 07, 2015 | 25.39 | 25.87 | 23.66 | 25.47 | 2,289,055 | +0.11(+0.43%) |
Oct 06, 2015 | 27.85 | 28.00 | 25.22 | 25.36 | 1,094,678 | -2.36(-8.51%) |
Oct 05, 2015 | 28.04 | 28.86 | 27.67 | 27.72 | 867,574 | -0.08(-0.29%) |
Oct 02, 2015 | 27.52 | 28.14 | 25.61 | 27.80 | 1,877,073 | -1.70(-5.76%) |
Oct 01, 2015 | 28.79 | 29.55 | 27.15 | 29.50 | 1,030,054 | +0.77(+2.68%) |
Sep 30, 2015 | 27.81 | 29.02 | 27.73 | 28.73 | 1,129,888 | +1.67(+6.17%) |
Sep 29, 2015 | 28.27 | 28.27 | 26.53 | 27.06 | 1,013,350 | -0.92(-3.29%) |
Sep 28, 2015 | 32.36 | 32.56 | 27.40 | 27.98 | 1,602,873 | -4.58(-14.07%) |
Sep 25, 2015 | 34.25 | 34.25 | 32.48 | 32.56 | 449,597 | -1.23(-3.64%) |
Sep 24, 2015 | 36.01 | 36.31 | 33.55 | 33.79 | 684,026 | -2.61(-7.17%) |
Sep 23, 2015 | 35.39 | 37.85 | 35.32 | 36.40 | 892,277 | +1.26(+3.59%) |
Sep 22, 2015 | 38.05 | 38.05 | 32.93 | 35.14 | 3,271,201 | -3.50(-9.06%) |
Sep 21, 2015 | 40.68 | 41.59 | 37.90 | 38.64 | 646,812 | -1.79(-4.43%) |
Sep 18, 2015 | 41.36 | 42.03 | 40.20 | 40.43 | 584,076 | -1.51(-3.60%) |
Sep 17, 2015 | 40.85 | 42.59 | 40.34 | 41.94 | 337,903 | +0.97(+2.37%) |
Sep 16, 2015 | 40.58 | 41.27 | 40.03 | 40.97 | 236,793 | +0.36(+0.89%) |
Sep 15, 2015 | 39.94 | 40.75 | 39.70 | 40.61 | 276,946 | +0.84(+2.11%) |
Sep 14, 2015 | 39.75 | 40.12 | 39.15 | 39.77 | 255,456 | +0.35(+0.89%) |
Sep 11, 2015 | 38.91 | 39.67 | 38.50 | 39.42 | 292,000 | +0.32(+0.82%) |
Sep 10, 2015 | 38.70 | 39.73 | 38.25 | 39.10 | 544,607 | +0.25(+0.64%) |
Sep 09, 2015 | 39.40 | 39.45 | 38.59 | 38.85 | 478,226 | +0.15(+0.39%) |
Sep 08, 2015 | 37.28 | 38.95 | 37.24 | 38.70 | 524,308 | +2.04(+5.56%) |
Sep 04, 2015 | 37.10 | 36.66 | 36.66 | 36.66 | 542,900 | -0.86(-2.29%) |
Sep 03, 2015 | 39.10 | 39.40 | 37.46 | 37.52 | 475,338 | -1.61(-4.11%) |
Sep 02, 2015 | 38.68 | 39.13 | 37.73 | 39.13 | 444,247 | +1.03(+2.70%) |