Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 32.70 | 33.16 | 32.51 | 32.97 | 177,738 | +0.28(+0.86%) |
Nov 27, 2015 | 32.29 | 32.84 | 32.16 | 32.69 | 65,504 | +0.26(+0.80%) |
Nov 25, 2015 | 32.54 | 32.43 | 32.43 | 32.43 | 132,100 | -0.07(-0.22%) |
Nov 24, 2015 | 32.23 | 32.58 | 31.85 | 32.50 | 181,999 | +0.18(+0.56%) |
Nov 23, 2015 | 33.26 | 33.26 | 32.29 | 32.32 | 189,928 | -1.10(-3.29%) |
Nov 20, 2015 | 33.60 | 33.81 | 33.21 | 33.42 | 226,233 | -0.01(-0.03%) |
Nov 19, 2015 | 33.06 | 33.63 | 32.54 | 33.43 | 226,993 | +0.32(+0.97%) |
Nov 18, 2015 | 32.97 | 33.16 | 31.45 | 33.11 | 188,681 | +0.33(+1.01%) |
Nov 17, 2015 | 32.83 | 33.35 | 32.25 | 32.78 | 330,686 | +0.11(+0.34%) |
Nov 16, 2015 | 31.64 | 32.79 | 30.50 | 32.67 | 572,154 | +0.86(+2.70%) |
Nov 13, 2015 | 32.95 | 33.04 | 31.32 | 31.81 | 1,279,864 | -1.35(-4.07%) |
Nov 12, 2015 | 34.35 | 34.83 | 33.10 | 33.16 | 386,612 | -1.37(-3.97%) |
Nov 11, 2015 | 35.83 | 36.33 | 34.00 | 34.53 | 342,321 | -1.12(-3.14%) |
Nov 10, 2015 | 37.01 | 37.25 | 35.31 | 35.65 | 224,712 | -1.48(-3.99%) |
Nov 09, 2015 | 38.45 | 38.77 | 36.75 | 37.13 | 296,127 | -1.37(-3.56%) |
Nov 06, 2015 | 38.12 | 38.59 | 36.21 | 38.50 | 448,513 | +1.48(+4.00%) |
Nov 05, 2015 | 38.18 | 38.26 | 36.27 | 37.02 | 289,599 | -1.15(-3.01%) |
Nov 04, 2015 | 37.26 | 39.75 | 37.12 | 38.17 | 894,175 | +2.80(+7.92%) |
Nov 03, 2015 | 40.99 | 41.33 | 34.79 | 35.37 | 2,650,024 | -5.73(-13.94%) |
Nov 02, 2015 | 40.80 | 41.44 | 40.39 | 41.10 | 168,109 | +0.40(+0.98%) |
Oct 30, 2015 | 40.97 | 41.35 | 40.56 | 40.70 | 197,716 | -0.31(-0.76%) |
Oct 29, 2015 | 40.41 | 41.22 | 40.14 | 41.01 | 225,419 | +0.42(+1.03%) |
Oct 28, 2015 | 39.33 | 40.72 | 39.33 | 40.59 | 362,554 | +1.28(+3.26%) |
Oct 27, 2015 | 39.47 | 39.72 | 38.88 | 39.31 | 138,981 | -0.42(-1.06%) |
Oct 26, 2015 | 39.51 | 40.40 | 39.28 | 39.73 | 220,869 | +0.01(+0.03%) |
Oct 23, 2015 | 39.40 | 39.76 | 38.82 | 39.72 | 172,363 | +0.71(+1.82%) |
Oct 22, 2015 | 39.12 | 39.52 | 38.78 | 39.01 | 144,644 | +0.03(+0.08%) |
Oct 21, 2015 | 39.74 | 39.79 | 38.93 | 38.98 | 78,304 | -0.67(-1.69%) |
Oct 20, 2015 | 39.57 | 39.87 | 39.07 | 39.65 | 204,030 | +0.09(+0.23%) |
Oct 19, 2015 | 39.04 | 39.87 | 38.90 | 39.56 | 197,758 | +0.31(+0.79%) |
Oct 16, 2015 | 39.25 | 39.33 | 38.56 | 39.25 | 126,890 | +0.11(+0.28%) |
Oct 15, 2015 | 38.20 | 39.26 | 38.04 | 39.14 | 147,993 | +1.15(+3.03%) |
Oct 14, 2015 | 38.35 | 38.98 | 37.81 | 37.99 | 129,358 | -0.47(-1.22%) |
Oct 13, 2015 | 38.72 | 39.59 | 38.35 | 38.46 | 158,652 | -0.67(-1.71%) |
Oct 12, 2015 | 38.64 | 39.70 | 38.38 | 39.13 | 204,615 | +0.58(+1.50%) |
Oct 09, 2015 | 38.38 | 38.83 | 37.49 | 38.55 | 210,561 | +0.07(+0.18%) |
Oct 08, 2015 | 37.49 | 39.36 | 37.30 | 38.48 | 375,730 | +1.99(+5.45%) |
Oct 07, 2015 | 36.58 | 37.17 | 36.10 | 36.49 | 387,256 | +0.08(+0.22%) |
Oct 06, 2015 | 35.89 | 36.68 | 35.59 | 36.41 | 153,118 | +0.59(+1.65%) |
Oct 05, 2015 | 35.47 | 36.25 | 35.23 | 35.82 | 455,341 | +0.35(+0.99%) |
Oct 02, 2015 | 36.02 | 36.03 | 35.20 | 35.47 | 369,182 | -0.82(-2.26%) |
Oct 01, 2015 | 36.90 | 37.21 | 35.91 | 36.29 | 387,040 | -0.71(-1.92%) |
Sep 30, 2015 | 37.49 | 37.79 | 36.53 | 37.00 | 250,719 | -0.16(-0.43%) |
Sep 29, 2015 | 37.54 | 37.70 | 36.78 | 37.16 | 208,411 | -0.26(-0.69%) |
Sep 28, 2015 | 39.33 | 39.86 | 37.35 | 37.42 | 198,942 | -2.05(-5.19%) |
Sep 25, 2015 | 39.46 | 39.74 | 38.51 | 39.47 | 215,092 | +0.39(+1.00%) |
Sep 24, 2015 | 38.00 | 39.36 | 37.95 | 39.08 | 234,241 | +0.88(+2.30%) |
Sep 23, 2015 | 39.92 | 40.11 | 37.65 | 38.20 | 536,843 | -1.66(-4.16%) |
Sep 22, 2015 | 39.07 | 39.91 | 38.89 | 39.86 | 243,399 | +0.39(+0.99%) |
Sep 21, 2015 | 39.49 | 40.10 | 39.17 | 39.47 | 102,487 | +0.21(+0.53%) |
Sep 18, 2015 | 39.25 | 39.79 | 38.92 | 39.26 | 337,261 | -0.72(-1.80%) |
Sep 17, 2015 | 39.85 | 40.32 | 39.52 | 39.98 | 181,771 | +0.19(+0.48%) |
Sep 16, 2015 | 39.67 | 39.99 | 39.36 | 39.79 | 225,294 | +0.04(+0.10%) |
Sep 15, 2015 | 39.00 | 39.84 | 38.66 | 39.75 | 355,787 | +0.75(+1.92%) |
Sep 14, 2015 | 39.32 | 39.32 | 38.59 | 39.00 | 146,915 | -0.33(-0.84%) |
Sep 11, 2015 | 40.04 | 40.46 | 38.93 | 39.33 | 204,218 | -1.12(-2.77%) |
Sep 10, 2015 | 37.36 | 40.59 | 37.36 | 40.45 | 610,051 | +3.04(+8.13%) |
Sep 09, 2015 | 37.53 | 37.86 | 35.31 | 37.41 | 376,289 | +0.02(+0.05%) |
Sep 08, 2015 | 38.20 | 38.25 | 36.95 | 37.39 | 280,369 | -0.38(-1.01%) |
Sep 04, 2015 | 38.02 | 37.77 | 37.77 | 37.77 | 210,200 | -0.82(-2.12%) |
Sep 03, 2015 | 38.74 | 38.74 | 37.87 | 38.59 | 228,662 | -0.06(-0.16%) |
Sep 02, 2015 | 39.05 | 39.05 | 38.15 | 38.65 | 217,585 | +0.11(+0.29%) |