Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 41.84 | 42.00 | 40.52 | 40.59 | 253,749 | -1.12(-2.69%) |
Nov 27, 2015 | 41.29 | 42.53 | 41.03 | 41.71 | 232,901 | +0.62(+1.51%) |
Nov 25, 2015 | 41.18 | 41.09 | 41.09 | 41.09 | 171,900 | +0.06(+0.15%) |
Nov 24, 2015 | 41.58 | 41.69 | 40.79 | 41.03 | 244,306 | -0.73(-1.75%) |
Nov 23, 2015 | 41.25 | 42.14 | 40.52 | 41.76 | 254,552 | +0.16(+0.38%) |
Nov 20, 2015 | 40.15 | 41.92 | 39.86 | 41.60 | 235,514 | +1.72(+4.31%) |
Nov 19, 2015 | 40.72 | 40.73 | 39.76 | 39.88 | 194,019 | -1.06(-2.59%) |
Nov 18, 2015 | 40.62 | 41.32 | 40.18 | 40.94 | 135,356 | +0.32(+0.79%) |
Nov 17, 2015 | 40.15 | 40.89 | 39.56 | 40.62 | 213,384 | +0.71(+1.78%) |
Nov 16, 2015 | 40.04 | 40.21 | 39.52 | 39.91 | 278,640 | -0.11(-0.27%) |
Nov 13, 2015 | 40.27 | 40.27 | 39.78 | 40.02 | 324,276 | -0.49(-1.21%) |
Nov 12, 2015 | 40.84 | 41.17 | 40.18 | 40.51 | 308,953 | -0.52(-1.27%) |
Nov 11, 2015 | 42.28 | 42.85 | 40.64 | 41.03 | 474,712 | -2.45(-5.63%) |
Nov 10, 2015 | 43.59 | 43.98 | 43.26 | 43.48 | 181,926 | -0.24(-0.55%) |
Nov 09, 2015 | 44.71 | 45.00 | 43.05 | 43.72 | 202,886 | -1.14(-2.54%) |
Nov 06, 2015 | 43.65 | 44.98 | 42.72 | 44.86 | 251,180 | +0.99(+2.26%) |
Nov 05, 2015 | 41.08 | 44.48 | 40.98 | 43.87 | 962,005 | +3.39(+8.37%) |
Nov 04, 2015 | 40.27 | 40.81 | 40.02 | 40.48 | 415,815 | +0.59(+1.48%) |
Nov 03, 2015 | 40.43 | 40.98 | 39.19 | 39.89 | 449,721 | -0.52(-1.29%) |
Nov 02, 2015 | 39.58 | 40.63 | 39.38 | 40.41 | 268,792 | +0.83(+2.10%) |
Oct 30, 2015 | 39.61 | 39.92 | 39.17 | 39.58 | 431,954 | -0.10(-0.25%) |
Oct 29, 2015 | 40.00 | 40.47 | 39.30 | 39.68 | 237,918 | -0.43(-1.07%) |
Oct 28, 2015 | 39.97 | 40.68 | 38.73 | 40.11 | 360,817 | +0.15(+0.38%) |
Oct 27, 2015 | 38.82 | 40.24 | 38.82 | 39.96 | 295,981 | +0.83(+2.12%) |
Oct 26, 2015 | 38.36 | 40.18 | 38.17 | 39.13 | 468,319 | +0.58(+1.50%) |
Oct 23, 2015 | 35.86 | 38.70 | 35.25 | 38.55 | 405,300 | +3.28(+9.30%) |
Oct 22, 2015 | 39.90 | 40.39 | 34.72 | 35.27 | 541,794 | -5.24(-12.94%) |
Oct 21, 2015 | 40.69 | 41.01 | 39.56 | 40.51 | 272,955 | -0.03(-0.07%) |
Oct 20, 2015 | 40.99 | 41.73 | 39.94 | 40.54 | 250,591 | -0.37(-0.90%) |
Oct 19, 2015 | 39.66 | 40.99 | 39.60 | 40.91 | 229,386 | +1.13(+2.84%) |
Oct 16, 2015 | 39.58 | 40.47 | 39.02 | 39.78 | 249,930 | +0.38(+0.96%) |
Oct 15, 2015 | 37.90 | 39.40 | 37.58 | 39.40 | 250,633 | +1.26(+3.30%) |
Oct 14, 2015 | 38.23 | 39.09 | 37.53 | 38.14 | 257,847 | +0.08(+0.21%) |
Oct 13, 2015 | 37.86 | 38.97 | 37.80 | 38.06 | 255,040 | +0.16(+0.42%) |
Oct 12, 2015 | 38.04 | 38.25 | 37.42 | 37.90 | 256,886 | -0.15(-0.39%) |
Oct 09, 2015 | 36.91 | 38.34 | 36.66 | 38.05 | 383,077 | +1.31(+3.57%) |
Oct 08, 2015 | 36.38 | 36.98 | 35.65 | 36.74 | 222,360 | +0.16(+0.44%) |
Oct 07, 2015 | 36.08 | 36.93 | 35.57 | 36.58 | 323,390 | +0.58(+1.61%) |
Oct 06, 2015 | 35.80 | 36.60 | 35.27 | 36.00 | 344,112 | +0.08(+0.22%) |
Oct 05, 2015 | 36.89 | 37.03 | 34.97 | 35.92 | 377,590 | -0.61(-1.67%) |
Oct 02, 2015 | 35.40 | 36.98 | 35.34 | 36.53 | 339,913 | +0.84(+2.35%) |
Oct 01, 2015 | 37.86 | 38.42 | 35.20 | 35.69 | 518,143 | -2.28(-6.00%) |
Sep 30, 2015 | 37.26 | 38.37 | 36.62 | 37.97 | 330,222 | +1.06(+2.87%) |
Sep 29, 2015 | 38.34 | 38.59 | 36.11 | 36.91 | 400,910 | -1.30(-3.40%) |
Sep 28, 2015 | 41.07 | 41.09 | 36.91 | 38.21 | 392,264 | -2.83(-6.90%) |
Sep 25, 2015 | 42.85 | 43.19 | 40.80 | 41.04 | 339,207 | -1.37(-3.23%) |
Sep 24, 2015 | 42.33 | 42.62 | 41.28 | 42.41 | 268,543 | -0.09(-0.21%) |
Sep 23, 2015 | 41.49 | 42.93 | 41.18 | 42.50 | 299,678 | +1.01(+2.43%) |
Sep 22, 2015 | 40.69 | 41.52 | 40.27 | 41.49 | 167,917 | +0.47(+1.15%) |
Sep 21, 2015 | 41.43 | 42.52 | 40.52 | 41.02 | 282,612 | +0.09(+0.22%) |
Sep 18, 2015 | 41.94 | 42.67 | 40.74 | 40.93 | 1,237,809 | -1.65(-3.88%) |
Sep 17, 2015 | 41.38 | 43.09 | 41.16 | 42.58 | 295,129 | +1.36(+3.30%) |
Sep 16, 2015 | 41.32 | 41.51 | 41.02 | 41.22 | 150,928 | -0.17(-0.41%) |
Sep 15, 2015 | 41.17 | 41.56 | 40.53 | 41.39 | 334,606 | +0.10(+0.24%) |
Sep 14, 2015 | 41.41 | 42.35 | 40.08 | 41.29 | 592,170 | +0.00(+0.00%) |
Sep 11, 2015 | 40.37 | 41.61 | 39.57 | 41.29 | 728,392 | +0.92(+2.28%) |
Sep 10, 2015 | 41.54 | 41.70 | 39.52 | 40.37 | 368,846 | -1.46(-3.49%) |
Sep 09, 2015 | 42.50 | 43.63 | 41.98 | 41.83 | 464,024 | +0.47(+1.14%) |
Sep 08, 2015 | 40.26 | 41.49 | 40.03 | 41.36 | 314,018 | +1.61(+4.05%) |
Sep 04, 2015 | 39.94 | 39.75 | 39.75 | 39.75 | 188,500 | -0.68(-1.68%) |
Sep 03, 2015 | 41.21 | 42.65 | 40.33 | 40.43 | 236,811 | -0.71(-1.73%) |
Sep 02, 2015 | 39.58 | 41.19 | 38.50 | 41.14 | 373,903 | +1.78(+4.52%) |