Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 36.83 | 37.59 | 35.68 | 36.31 | 961,729 | -0.52(-1.41%) |
Nov 27, 2015 | 37.18 | 37.62 | 36.23 | 36.83 | 402,235 | -0.05(-0.14%) |
Nov 25, 2015 | 34.75 | 36.88 | 36.88 | 36.88 | 1,475,000 | +2.15(+6.19%) |
Nov 24, 2015 | 34.59 | 35.04 | 34.30 | 34.73 | 967,499 | -0.20(-0.57%) |
Nov 23, 2015 | 35.00 | 35.47 | 33.91 | 34.93 | 1,706,814 | +0.08(+0.23%) |
Nov 20, 2015 | 36.85 | 37.11 | 34.74 | 34.85 | 1,730,863 | -1.80(-4.91%) |
Nov 19, 2015 | 35.48 | 39.30 | 35.41 | 36.65 | 3,216,243 | +1.36(+3.85%) |
Nov 18, 2015 | 35.49 | 36.09 | 34.50 | 35.29 | 1,453,012 | +0.06(+0.17%) |
Nov 17, 2015 | 35.29 | 36.45 | 34.55 | 35.23 | 1,023,323 | +0.29(+0.83%) |
Nov 16, 2015 | 35.00 | 36.28 | 33.76 | 34.94 | 1,369,948 | -0.40(-1.13%) |
Nov 13, 2015 | 38.90 | 38.90 | 35.11 | 35.34 | 2,475,729 | -3.38(-8.73%) |
Nov 12, 2015 | 41.82 | 41.82 | 38.50 | 38.72 | 1,997,013 | -3.04(-7.28%) |
Nov 11, 2015 | 43.68 | 43.75 | 41.29 | 41.76 | 1,820,617 | -1.04(-2.43%) |
Nov 10, 2015 | 39.00 | 43.55 | 38.85 | 42.80 | 3,554,756 | +3.02(+7.59%) |
Nov 09, 2015 | 38.81 | 40.76 | 38.81 | 39.78 | 1,581,894 | +0.78(+2.00%) |
Nov 06, 2015 | 38.78 | 39.75 | 37.28 | 39.00 | 1,599,238 | +0.06(+0.15%) |
Nov 05, 2015 | 40.40 | 42.99 | 37.78 | 38.94 | 1,848,164 | -1.42(-3.52%) |
Nov 04, 2015 | 39.55 | 41.77 | 38.81 | 40.36 | 2,512,075 | +0.94(+2.38%) |
Nov 03, 2015 | 35.00 | 40.24 | 34.80 | 39.42 | 4,355,050 | +3.90(+10.98%) |
Nov 02, 2015 | 34.18 | 35.63 | 33.20 | 35.52 | 2,557,888 | +1.92(+5.71%) |
Oct 30, 2015 | 34.17 | 34.59 | 32.77 | 33.60 | 1,306,121 | -0.13(-0.39%) |
Oct 29, 2015 | 35.39 | 36.37 | 33.52 | 33.73 | 1,728,923 | -2.08(-5.81%) |
Oct 28, 2015 | 33.85 | 36.00 | 32.83 | 35.81 | 2,356,273 | +1.84(+5.42%) |
Oct 27, 2015 | 32.30 | 34.00 | 31.56 | 33.97 | 2,027,511 | +1.21(+3.69%) |
Oct 26, 2015 | 32.88 | 33.82 | 31.78 | 32.76 | 1,302,310 | -0.17(-0.52%) |
Oct 23, 2015 | 31.96 | 33.19 | 31.18 | 32.93 | 1,592,223 | +1.95(+6.29%) |
Oct 22, 2015 | 31.82 | 32.29 | 30.12 | 30.98 | 1,739,924 | -0.86(-2.70%) |
Oct 21, 2015 | 32.36 | 32.75 | 30.00 | 31.84 | 1,971,263 | -0.16(-0.50%) |
Oct 20, 2015 | 33.70 | 34.00 | 31.41 | 32.00 | 1,583,274 | -1.74(-5.16%) |
Oct 19, 2015 | 32.86 | 34.29 | 32.02 | 33.74 | 1,835,851 | +0.67(+2.03%) |
Oct 16, 2015 | 33.63 | 35.86 | 32.73 | 33.07 | 2,310,374 | -0.41(-1.22%) |
Oct 15, 2015 | 32.66 | 33.90 | 31.91 | 33.48 | 2,537,982 | +0.48(+1.45%) |
Oct 14, 2015 | 34.29 | 35.54 | 31.88 | 33.00 | 3,893,690 | +0.95(+2.96%) |
Oct 13, 2015 | 35.36 | 37.20 | 31.39 | 32.05 | 2,903,021 | -4.20(-11.59%) |
Oct 12, 2015 | 36.35 | 38.24 | 36.07 | 36.25 | 1,762,201 | +0.24(+0.67%) |
Oct 09, 2015 | 34.83 | 36.75 | 33.87 | 36.01 | 1,858,011 | +1.24(+3.57%) |
Oct 08, 2015 | 33.42 | 34.98 | 32.37 | 34.77 | 1,839,466 | +1.06(+3.14%) |
Oct 07, 2015 | 31.29 | 34.84 | 30.46 | 33.71 | 2,749,817 | +2.64(+8.50%) |
Oct 06, 2015 | 32.17 | 32.35 | 29.02 | 31.07 | 2,516,512 | -1.32(-4.08%) |
Oct 05, 2015 | 32.05 | 33.16 | 30.30 | 32.39 | 3,877,705 | +0.95(+3.02%) |
Oct 02, 2015 | 28.84 | 31.80 | 27.52 | 31.44 | 3,974,112 | +1.34(+4.45%) |
Oct 01, 2015 | 31.45 | 32.06 | 28.61 | 30.10 | 4,124,787 | -1.70(-5.35%) |
Sep 30, 2015 | 30.29 | 32.44 | 28.39 | 31.80 | 4,263,745 | +2.41(+8.20%) |
Sep 29, 2015 | 32.16 | 33.20 | 29.00 | 29.39 | 3,876,820 | -2.39(-7.52%) |
Sep 28, 2015 | 39.00 | 39.01 | 30.53 | 31.78 | 5,576,114 | -7.56(-19.22%) |
Sep 25, 2015 | 44.96 | 45.90 | 37.72 | 39.34 | 2,809,921 | -4.65(-10.57%) |
Sep 24, 2015 | 44.89 | 45.00 | 42.36 | 43.99 | 1,539,397 | -1.39(-3.06%) |
Sep 23, 2015 | 46.16 | 47.38 | 44.32 | 45.38 | 1,306,660 | -0.60(-1.30%) |
Sep 22, 2015 | 46.64 | 48.26 | 43.82 | 45.98 | 1,699,188 | -1.40(-2.95%) |
Sep 21, 2015 | 51.62 | 53.39 | 45.80 | 47.38 | 2,909,436 | -2.53(-5.07%) |
Sep 18, 2015 | 47.65 | 50.46 | 47.36 | 49.91 | 2,261,498 | +1.34(+2.76%) |
Sep 17, 2015 | 46.04 | 49.19 | 45.74 | 48.57 | 1,371,934 | +2.26(+4.88%) |
Sep 16, 2015 | 45.65 | 46.97 | 45.18 | 46.31 | 982,370 | +0.33(+0.72%) |
Sep 15, 2015 | 46.14 | 46.38 | 44.97 | 45.98 | 776,118 | +0.08(+0.17%) |
Sep 14, 2015 | 45.00 | 46.45 | 44.55 | 45.90 | 944,570 | +1.02(+2.27%) |
Sep 11, 2015 | 42.41 | 45.00 | 42.19 | 44.88 | 915,851 | +2.34(+5.50%) |
Sep 10, 2015 | 42.00 | 43.10 | 41.61 | 42.54 | 932,412 | +0.28(+0.66%) |
Sep 09, 2015 | 44.18 | 45.00 | 42.05 | 42.26 | 870,856 | -1.73(-3.93%) |
Sep 08, 2015 | 42.37 | 44.05 | 41.78 | 43.99 | 1,238,654 | +2.65(+6.41%) |
Sep 04, 2015 | 40.26 | 41.34 | 41.34 | 41.34 | 1,389,100 | +0.13(+0.32%) |
Sep 03, 2015 | 43.40 | 44.25 | 40.55 | 41.21 | 1,371,738 | -1.79(-4.16%) |
Sep 02, 2015 | 42.86 | 43.06 | 41.30 | 43.00 | 1,369,029 | +1.23(+2.94%) |