Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 53.11 | 53.42 | 49.99 | 50.76 | 1,055,591 | -0.25(-0.49%) |
Nov 27, 2015 | 51.19 | 53.60 | 50.36 | 51.01 | 1,477,342 | +0.84(+1.67%) |
Nov 25, 2015 | 46.79 | 50.17 | 50.17 | 50.17 | 1,932,259 | +3.36(+7.18%) |
Nov 24, 2015 | 46.42 | 47.60 | 46.34 | 46.81 | 507,193 | +0.29(+0.62%) |
Nov 23, 2015 | 46.93 | 47.41 | 46.02 | 46.52 | 682,071 | -0.52(-1.11%) |
Nov 20, 2015 | 46.55 | 48.35 | 46.39 | 47.04 | 1,127,315 | +0.51(+1.10%) |
Nov 19, 2015 | 42.13 | 46.79 | 42.13 | 46.53 | 2,371,519 | +4.51(+10.73%) |
Nov 18, 2015 | 39.55 | 42.07 | 39.41 | 42.02 | 811,338 | +2.60(+6.59%) |
Nov 17, 2015 | 39.61 | 40.20 | 39.05 | 39.42 | 358,003 | -0.16(-0.41%) |
Nov 16, 2015 | 38.36 | 39.59 | 38.36 | 39.59 | 424,487 | +1.03(+2.68%) |
Nov 13, 2015 | 38.82 | 39.70 | 38.46 | 38.56 | 844,055 | -0.45(-1.16%) |
Nov 12, 2015 | 38.65 | 39.75 | 38.59 | 39.01 | 464,421 | +0.12(+0.30%) |
Nov 11, 2015 | 39.15 | 39.35 | 38.73 | 38.89 | 348,370 | -0.26(-0.67%) |
Nov 10, 2015 | 38.84 | 39.26 | 37.96 | 39.15 | 519,856 | +0.27(+0.70%) |
Nov 09, 2015 | 39.99 | 40.10 | 38.74 | 38.88 | 962,334 | -0.28(-0.72%) |
Nov 06, 2015 | 37.57 | 40.99 | 36.61 | 39.16 | 2,885,096 | +4.46(+12.86%) |
Nov 05, 2015 | 35.40 | 35.55 | 34.33 | 34.70 | 520,614 | -0.54(-1.53%) |
Nov 04, 2015 | 34.71 | 35.45 | 34.68 | 35.24 | 329,123 | +0.47(+1.36%) |
Nov 03, 2015 | 33.34 | 35.01 | 33.20 | 34.77 | 464,712 | +1.26(+3.75%) |
Nov 02, 2015 | 33.14 | 33.96 | 32.96 | 33.51 | 525,886 | +0.38(+1.14%) |
Oct 30, 2015 | 34.07 | 34.80 | 33.12 | 33.14 | 328,053 | -0.99(-2.89%) |
Oct 29, 2015 | 34.90 | 35.48 | 33.95 | 34.12 | 482,352 | -0.66(-1.89%) |
Oct 28, 2015 | 32.46 | 35.00 | 32.42 | 34.78 | 688,620 | +2.30(+7.08%) |
Oct 27, 2015 | 32.68 | 33.03 | 31.93 | 32.48 | 449,942 | -0.06(-0.18%) |
Oct 26, 2015 | 32.92 | 33.28 | 32.45 | 32.54 | 357,712 | -0.59(-1.78%) |
Oct 23, 2015 | 32.60 | 33.40 | 32.11 | 33.13 | 532,799 | +0.57(+1.75%) |
Oct 22, 2015 | 32.60 | 32.94 | 32.34 | 32.56 | 453,739 | +0.34(+1.05%) |
Oct 21, 2015 | 33.76 | 33.76 | 32.12 | 32.22 | 344,134 | -1.07(-3.22%) |
Oct 20, 2015 | 33.86 | 34.01 | 33.15 | 33.29 | 307,286 | -0.71(-2.07%) |
Oct 19, 2015 | 34.40 | 34.40 | 33.65 | 34.00 | 529,143 | +0.14(+0.43%) |
Oct 16, 2015 | 34.45 | 35.74 | 33.11 | 33.85 | 1,558,331 | -4.10(-10.79%) |
Oct 15, 2015 | 37.08 | 38.03 | 37.03 | 37.95 | 290,331 | +0.94(+2.53%) |
Oct 14, 2015 | 37.03 | 37.79 | 36.88 | 37.01 | 266,647 | -0.07(-0.18%) |
Oct 13, 2015 | 37.44 | 38.28 | 36.89 | 37.08 | 302,132 | -0.46(-1.23%) |
Oct 12, 2015 | 38.48 | 38.62 | 37.10 | 37.54 | 333,755 | -0.93(-2.41%) |
Oct 09, 2015 | 35.46 | 39.69 | 35.31 | 38.47 | 1,350,271 | +3.34(+9.51%) |
Oct 08, 2015 | 34.74 | 35.28 | 34.48 | 35.13 | 211,093 | +0.26(+0.75%) |
Oct 07, 2015 | 34.65 | 35.52 | 34.08 | 34.87 | 419,726 | +0.53(+1.55%) |
Oct 06, 2015 | 34.64 | 35.26 | 34.26 | 34.33 | 340,690 | -0.27(-0.78%) |
Oct 05, 2015 | 33.63 | 34.86 | 32.96 | 34.60 | 401,822 | +1.38(+4.16%) |
Oct 02, 2015 | 31.66 | 33.24 | 31.48 | 33.22 | 341,124 | +1.34(+4.21%) |
Oct 01, 2015 | 32.83 | 33.03 | 31.36 | 31.88 | 461,832 | -0.86(-2.63%) |
Sep 30, 2015 | 32.84 | 33.47 | 32.45 | 32.74 | 343,459 | +0.16(+0.50%) |
Sep 29, 2015 | 32.83 | 33.08 | 32.29 | 32.58 | 435,112 | -0.33(-1.00%) |
Sep 28, 2015 | 33.95 | 34.34 | 32.55 | 32.91 | 526,864 | -1.33(-3.89%) |
Sep 25, 2015 | 34.67 | 35.07 | 34.04 | 34.24 | 272,264 | -0.18(-0.53%) |
Sep 24, 2015 | 34.21 | 34.54 | 33.82 | 34.42 | 260,524 | +0.01(+0.03%) |
Sep 23, 2015 | 35.38 | 35.71 | 34.35 | 34.41 | 387,071 | -0.99(-2.81%) |
Sep 22, 2015 | 36.43 | 36.57 | 35.19 | 35.41 | 431,139 | -1.57(-4.26%) |
Sep 21, 2015 | 37.26 | 37.65 | 36.57 | 36.98 | 407,753 | -0.20(-0.55%) |
Sep 18, 2015 | 37.19 | 37.66 | 37.04 | 37.18 | 370,095 | -0.45(-1.21%) |
Sep 17, 2015 | 37.13 | 38.38 | 36.99 | 37.64 | 277,564 | +0.43(+1.17%) |
Sep 16, 2015 | 36.77 | 37.31 | 36.30 | 37.20 | 223,866 | +0.55(+1.50%) |
Sep 15, 2015 | 36.35 | 36.82 | 35.95 | 36.65 | 231,774 | +0.49(+1.36%) |
Sep 14, 2015 | 36.42 | 36.59 | 35.96 | 36.16 | 163,191 | -0.30(-0.82%) |
Sep 11, 2015 | 36.78 | 37.08 | 36.03 | 36.46 | 217,109 | -0.61(-1.64%) |
Sep 10, 2015 | 37.30 | 37.65 | 36.78 | 37.07 | 289,148 | -0.21(-0.57%) |
Sep 09, 2015 | 37.29 | 37.77 | 36.82 | 37.28 | 738,758 | +0.43(+1.18%) |
Sep 08, 2015 | 36.42 | 36.91 | 35.74 | 36.85 | 449,922 | +1.38(+3.89%) |
Sep 04, 2015 | 34.68 | 35.46 | 35.46 | 35.46 | 323,561 | +0.36(+1.02%) |
Sep 03, 2015 | 35.71 | 36.69 | 35.01 | 35.11 | 239,636 | -0.40(-1.12%) |
Sep 02, 2015 | 35.21 | 35.50 | 34.77 | 35.50 | 209,663 | +0.68(+1.94%) |