Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 53.10 | 53.41 | 49.99 | 50.76 | 1,055,702 | -0.25(-0.49%) |
Nov 27, 2015 | 51.18 | 53.60 | 50.35 | 51.01 | 1,477,498 | +0.84(+1.67%) |
Nov 25, 2015 | 46.79 | 50.17 | 50.17 | 50.17 | 1,932,463 | +3.36(+7.18%) |
Nov 24, 2015 | 46.41 | 47.60 | 46.33 | 46.81 | 507,247 | +0.29(+0.62%) |
Nov 23, 2015 | 46.92 | 47.41 | 46.02 | 46.52 | 682,143 | -0.52(-1.11%) |
Nov 20, 2015 | 46.55 | 48.34 | 46.38 | 47.04 | 1,127,434 | +0.51(+1.10%) |
Nov 19, 2015 | 42.12 | 46.79 | 42.12 | 46.53 | 2,371,769 | +4.51(+10.73%) |
Nov 18, 2015 | 39.55 | 42.07 | 39.40 | 42.02 | 811,424 | +2.60(+6.59%) |
Nov 17, 2015 | 39.60 | 40.19 | 39.04 | 39.42 | 358,041 | -0.16(-0.41%) |
Nov 16, 2015 | 38.36 | 39.58 | 38.36 | 39.58 | 424,532 | +1.03(+2.68%) |
Nov 13, 2015 | 38.81 | 39.70 | 38.45 | 38.55 | 844,144 | -0.45(-1.16%) |
Nov 12, 2015 | 38.65 | 39.74 | 38.59 | 39.01 | 464,470 | +0.12(+0.30%) |
Nov 11, 2015 | 39.15 | 39.34 | 38.73 | 38.89 | 348,406 | -0.26(-0.67%) |
Nov 10, 2015 | 38.83 | 39.26 | 37.95 | 39.15 | 519,911 | +0.27(+0.70%) |
Nov 09, 2015 | 39.99 | 40.10 | 38.73 | 38.88 | 962,435 | -0.28(-0.72%) |
Nov 06, 2015 | 37.57 | 40.98 | 36.61 | 39.16 | 2,885,400 | +4.46(+12.86%) |
Nov 05, 2015 | 35.39 | 35.55 | 34.32 | 34.70 | 520,669 | -0.54(-1.53%) |
Nov 04, 2015 | 34.71 | 35.44 | 34.68 | 35.24 | 329,157 | +0.47(+1.36%) |
Nov 03, 2015 | 33.34 | 35.01 | 33.19 | 34.77 | 464,761 | +1.26(+3.75%) |
Nov 02, 2015 | 33.13 | 33.95 | 32.96 | 33.51 | 525,942 | +0.38(+1.14%) |
Oct 30, 2015 | 34.07 | 34.79 | 33.11 | 33.13 | 328,088 | -0.98(-2.89%) |
Oct 29, 2015 | 34.90 | 35.48 | 33.94 | 34.12 | 482,403 | -0.66(-1.89%) |
Oct 28, 2015 | 32.46 | 35.00 | 32.42 | 34.78 | 688,693 | +2.30(+7.08%) |
Oct 27, 2015 | 32.68 | 33.03 | 31.93 | 32.48 | 449,990 | -0.06(-0.18%) |
Oct 26, 2015 | 32.92 | 33.28 | 32.45 | 32.53 | 357,750 | -0.59(-1.78%) |
Oct 23, 2015 | 32.59 | 33.39 | 32.11 | 33.12 | 532,855 | +0.57(+1.75%) |
Oct 22, 2015 | 32.59 | 32.94 | 32.33 | 32.55 | 453,787 | +0.34(+1.05%) |
Oct 21, 2015 | 33.75 | 33.75 | 32.12 | 32.22 | 344,170 | -1.07(-3.22%) |
Oct 20, 2015 | 33.86 | 34.00 | 33.14 | 33.29 | 307,318 | -0.71(-2.07%) |
Oct 19, 2015 | 34.40 | 34.40 | 33.65 | 33.99 | 529,199 | +0.14(+0.43%) |
Oct 16, 2015 | 34.45 | 35.74 | 33.11 | 33.85 | 1,558,495 | -4.09(-10.79%) |
Oct 15, 2015 | 37.07 | 38.03 | 37.03 | 37.94 | 290,362 | +0.94(+2.53%) |
Oct 14, 2015 | 37.03 | 37.79 | 36.88 | 37.01 | 266,675 | -0.07(-0.18%) |
Oct 13, 2015 | 37.44 | 38.28 | 36.89 | 37.07 | 302,164 | -0.46(-1.24%) |
Oct 12, 2015 | 38.47 | 38.62 | 37.09 | 37.54 | 333,790 | -0.93(-2.41%) |
Oct 09, 2015 | 35.46 | 39.69 | 35.30 | 38.46 | 1,350,414 | +3.34(+9.51%) |
Oct 08, 2015 | 34.74 | 35.28 | 34.48 | 35.12 | 211,116 | +0.26(+0.75%) |
Oct 07, 2015 | 34.65 | 35.52 | 34.08 | 34.86 | 419,770 | +0.53(+1.55%) |
Oct 06, 2015 | 34.64 | 35.26 | 34.25 | 34.33 | 340,726 | -0.27(-0.78%) |
Oct 05, 2015 | 33.63 | 34.85 | 32.95 | 34.60 | 401,864 | +1.38(+4.16%) |
Oct 02, 2015 | 31.66 | 33.24 | 31.47 | 33.22 | 341,160 | +1.34(+4.21%) |
Oct 01, 2015 | 32.82 | 33.02 | 31.36 | 31.88 | 461,880 | -0.86(-2.63%) |
Sep 30, 2015 | 32.83 | 33.46 | 32.45 | 32.74 | 343,495 | +0.16(+0.50%) |
Sep 29, 2015 | 32.82 | 33.08 | 32.28 | 32.57 | 435,158 | -0.33(-1.00%) |
Sep 28, 2015 | 33.94 | 34.34 | 32.54 | 32.90 | 526,919 | -1.33(-3.89%) |
Sep 25, 2015 | 34.67 | 35.06 | 34.04 | 34.23 | 272,292 | -0.18(-0.53%) |
Sep 24, 2015 | 34.21 | 34.53 | 33.82 | 34.42 | 260,552 | +0.01(+0.03%) |
Sep 23, 2015 | 35.37 | 35.70 | 34.35 | 34.41 | 387,111 | -0.99(-2.81%) |
Sep 22, 2015 | 36.43 | 36.56 | 35.19 | 35.40 | 431,185 | -1.57(-4.26%) |
Sep 21, 2015 | 37.26 | 37.64 | 36.56 | 36.98 | 407,796 | -0.20(-0.55%) |
Sep 18, 2015 | 37.19 | 37.65 | 37.03 | 37.18 | 370,134 | -0.45(-1.21%) |
Sep 17, 2015 | 37.12 | 38.38 | 36.99 | 37.63 | 277,593 | +0.43(+1.17%) |
Sep 16, 2015 | 36.76 | 37.31 | 36.30 | 37.20 | 223,890 | +0.55(+1.50%) |
Sep 15, 2015 | 36.35 | 36.81 | 35.94 | 36.65 | 231,799 | +0.49(+1.36%) |
Sep 14, 2015 | 36.42 | 36.59 | 35.95 | 36.16 | 163,208 | -0.30(-0.82%) |
Sep 11, 2015 | 36.77 | 37.08 | 36.03 | 36.46 | 217,132 | -0.61(-1.64%) |
Sep 10, 2015 | 37.30 | 37.64 | 36.77 | 37.06 | 289,178 | -0.21(-0.57%) |
Sep 09, 2015 | 37.29 | 37.77 | 36.81 | 37.28 | 738,836 | +0.43(+1.18%) |
Sep 08, 2015 | 36.42 | 36.91 | 35.73 | 36.84 | 449,970 | +1.38(+3.89%) |
Sep 04, 2015 | 34.68 | 35.46 | 35.46 | 35.46 | 323,596 | +0.36(+1.02%) |
Sep 03, 2015 | 35.70 | 36.69 | 35.01 | 35.10 | 239,661 | -0.40(-1.12%) |
Sep 02, 2015 | 35.21 | 35.50 | 34.77 | 35.50 | 209,686 | +0.68(+1.94%) |