Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 36.63 | 37.08 | 36.03 | 36.59 | 489,565 | +0.01(+0.03%) |
Nov 27, 2015 | 36.32 | 36.88 | 36.05 | 36.58 | 86,550 | +0.39(+1.08%) |
Nov 25, 2015 | 35.42 | 36.19 | 36.19 | 36.19 | 231,800 | +0.91(+2.58%) |
Nov 24, 2015 | 34.62 | 35.61 | 34.58 | 35.28 | 944,174 | +0.51(+1.47%) |
Nov 23, 2015 | 34.72 | 35.25 | 34.61 | 34.77 | 524,666 | -0.07(-0.20%) |
Nov 20, 2015 | 34.88 | 35.03 | 34.42 | 34.84 | 379,579 | +0.19(+0.55%) |
Nov 19, 2015 | 35.00 | 35.00 | 34.63 | 34.65 | 309,438 | -0.35(-1.00%) |
Nov 18, 2015 | 34.73 | 35.00 | 33.98 | 35.00 | 478,495 | +0.30(+0.86%) |
Nov 17, 2015 | 33.95 | 35.00 | 33.28 | 34.70 | 500,416 | +0.70(+2.06%) |
Nov 16, 2015 | 33.25 | 34.00 | 33.09 | 34.00 | 388,692 | +0.73(+2.19%) |
Nov 13, 2015 | 32.79 | 33.76 | 32.46 | 33.27 | 861,465 | +0.27(+0.82%) |
Nov 12, 2015 | 34.74 | 35.05 | 32.94 | 33.00 | 1,212,403 | -1.99(-5.69%) |
Nov 11, 2015 | 37.19 | 37.23 | 34.99 | 34.99 | 1,029,333 | -1.98(-5.36%) |
Nov 10, 2015 | 37.05 | 37.57 | 36.92 | 36.97 | 767,004 | -0.09(-0.24%) |
Nov 09, 2015 | 35.98 | 37.24 | 35.82 | 37.06 | 789,529 | +0.97(+2.69%) |
Nov 06, 2015 | 40.15 | 40.21 | 34.58 | 36.09 | 2,297,880 | +4.39(+13.85%) |
Nov 05, 2015 | 31.78 | 32.04 | 31.37 | 31.70 | 647,049 | -0.19(-0.60%) |
Nov 04, 2015 | 30.50 | 31.97 | 29.04 | 31.89 | 406,619 | +1.66(+5.49%) |
Nov 03, 2015 | 30.37 | 30.98 | 29.90 | 30.23 | 752,303 | -0.18(-0.59%) |
Nov 02, 2015 | 29.78 | 30.64 | 29.37 | 30.41 | 1,004,516 | +0.51(+1.71%) |
Oct 30, 2015 | 29.88 | 30.68 | 29.04 | 29.90 | 406,261 | -0.24(-0.80%) |
Oct 29, 2015 | 29.10 | 30.30 | 28.15 | 30.14 | 399,114 | +0.85(+2.90%) |
Oct 28, 2015 | 29.62 | 29.90 | 28.76 | 29.29 | 859,680 | -0.34(-1.15%) |
Oct 27, 2015 | 29.84 | 30.13 | 29.04 | 29.63 | 222,047 | -0.24(-0.80%) |
Oct 26, 2015 | 30.34 | 30.67 | 29.34 | 29.87 | 277,767 | -0.77(-2.51%) |
Oct 23, 2015 | 29.99 | 30.90 | 29.23 | 30.64 | 287,955 | +0.93(+3.13%) |
Oct 22, 2015 | 29.94 | 30.26 | 29.08 | 29.71 | 210,855 | +0.05(+0.17%) |
Oct 21, 2015 | 30.60 | 30.76 | 29.10 | 29.66 | 317,853 | -0.95(-3.10%) |
Oct 20, 2015 | 30.84 | 31.02 | 30.22 | 30.61 | 169,424 | -0.16(-0.52%) |
Oct 19, 2015 | 30.65 | 31.58 | 30.13 | 30.77 | 253,573 | -0.14(-0.45%) |
Oct 16, 2015 | 30.50 | 31.24 | 29.35 | 30.91 | 498,973 | +0.53(+1.74%) |
Oct 15, 2015 | 29.34 | 30.48 | 29.06 | 30.38 | 391,962 | +1.28(+4.40%) |
Oct 14, 2015 | 29.13 | 29.39 | 28.80 | 29.10 | 367,135 | +0.00(+0.00%) |
Oct 13, 2015 | 29.31 | 29.33 | 28.97 | 29.10 | 307,075 | -0.32(-1.09%) |
Oct 12, 2015 | 29.25 | 29.61 | 28.69 | 29.42 | 271,387 | -0.09(-0.30%) |
Oct 09, 2015 | 29.57 | 30.16 | 29.09 | 29.51 | 283,072 | +0.19(+0.65%) |
Oct 08, 2015 | 29.67 | 30.59 | 28.98 | 29.32 | 395,094 | -0.47(-1.58%) |
Oct 07, 2015 | 28.83 | 29.81 | 25.98 | 29.79 | 619,383 | +1.02(+3.55%) |
Oct 06, 2015 | 28.78 | 28.79 | 27.77 | 28.77 | 683,087 | +0.10(+0.35%) |
Oct 05, 2015 | 27.92 | 28.72 | 27.57 | 28.67 | 442,370 | +1.16(+4.22%) |
Oct 02, 2015 | 26.14 | 27.59 | 25.91 | 27.51 | 364,066 | +1.15(+4.36%) |
Oct 01, 2015 | 25.85 | 26.48 | 25.77 | 26.36 | 496,651 | +0.45(+1.74%) |
Sep 30, 2015 | 25.78 | 26.32 | 25.20 | 25.91 | 753,852 | +0.27(+1.05%) |
Sep 29, 2015 | 25.55 | 26.23 | 25.00 | 25.64 | 765,753 | -0.02(-0.08%) |
Sep 28, 2015 | 27.33 | 27.33 | 25.06 | 25.66 | 566,549 | -1.66(-6.08%) |
Sep 25, 2015 | 28.98 | 29.21 | 26.95 | 27.32 | 438,404 | -1.47(-5.11%) |
Sep 24, 2015 | 28.66 | 28.86 | 28.13 | 28.79 | 239,773 | -0.13(-0.45%) |
Sep 23, 2015 | 29.15 | 29.48 | 28.81 | 28.92 | 294,647 | -0.18(-0.62%) |
Sep 22, 2015 | 29.47 | 29.59 | 28.43 | 29.10 | 295,687 | -0.59(-1.99%) |
Sep 21, 2015 | 30.48 | 30.52 | 29.43 | 29.69 | 472,183 | -0.48(-1.59%) |
Sep 18, 2015 | 30.10 | 30.57 | 30.08 | 30.17 | 482,264 | -0.29(-0.95%) |
Sep 17, 2015 | 29.85 | 30.70 | 29.73 | 30.46 | 527,842 | +0.74(+2.49%) |
Sep 16, 2015 | 29.41 | 29.72 | 29.25 | 29.72 | 496,938 | +0.37(+1.26%) |
Sep 15, 2015 | 28.80 | 29.70 | 28.54 | 29.35 | 725,274 | +0.67(+2.34%) |
Sep 14, 2015 | 29.18 | 29.28 | 28.46 | 28.68 | 406,618 | -0.43(-1.48%) |
Sep 11, 2015 | 28.75 | 29.69 | 28.71 | 29.11 | 225,553 | +0.23(+0.80%) |
Sep 10, 2015 | 28.63 | 29.33 | 28.46 | 28.88 | 409,744 | +0.02(+0.07%) |
Sep 09, 2015 | 29.36 | 29.56 | 28.81 | 28.86 | 319,967 | -0.19(-0.65%) |
Sep 08, 2015 | 28.40 | 29.15 | 28.15 | 29.05 | 271,381 | +1.00(+3.57%) |
Sep 04, 2015 | 28.00 | 28.05 | 28.05 | 28.05 | 285,400 | -0.19(-0.67%) |
Sep 03, 2015 | 28.76 | 29.05 | 28.22 | 28.24 | 226,207 | -0.51(-1.77%) |
Sep 02, 2015 | 28.64 | 28.92 | 28.17 | 28.75 | 300,540 | +0.36(+1.27%) |