Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 31.24 | 31.45 | 30.54 | 30.81 | 221,902 | -0.62(-1.97%) |
Nov 27, 2015 | 32.49 | 32.51 | 30.96 | 31.43 | 80,493 | -0.99(-3.04%) |
Nov 25, 2015 | 32.43 | 32.41 | 32.41 | 32.41 | 140,161 | -0.05(-0.14%) |
Nov 24, 2015 | 31.74 | 32.50 | 31.30 | 32.46 | 117,758 | +0.45(+1.41%) |
Nov 23, 2015 | 30.29 | 32.12 | 30.24 | 32.01 | 211,661 | +1.72(+5.67%) |
Nov 20, 2015 | 30.26 | 30.73 | 29.72 | 30.29 | 208,415 | +0.23(+0.75%) |
Nov 19, 2015 | 30.88 | 31.04 | 30.06 | 30.06 | 212,962 | -0.92(-2.97%) |
Nov 18, 2015 | 30.98 | 31.43 | 30.56 | 30.98 | 242,080 | +0.15(+0.49%) |
Nov 17, 2015 | 30.25 | 30.99 | 29.87 | 30.83 | 216,490 | +0.57(+1.89%) |
Nov 16, 2015 | 29.48 | 30.28 | 29.03 | 30.26 | 248,025 | +0.63(+2.12%) |
Nov 13, 2015 | 29.11 | 29.91 | 28.97 | 29.63 | 201,716 | +0.44(+1.51%) |
Nov 12, 2015 | 29.66 | 29.66 | 29.02 | 29.19 | 214,233 | -0.54(-1.83%) |
Nov 11, 2015 | 29.91 | 30.00 | 29.25 | 29.74 | 202,165 | -0.15(-0.50%) |
Nov 10, 2015 | 29.67 | 30.09 | 28.74 | 29.89 | 327,714 | +0.57(+1.95%) |
Nov 09, 2015 | 28.87 | 30.04 | 28.86 | 29.31 | 423,227 | +0.46(+1.59%) |
Nov 06, 2015 | 33.43 | 33.51 | 27.36 | 28.85 | 1,551,919 | -9.55(-24.87%) |
Nov 05, 2015 | 40.77 | 40.77 | 38.19 | 38.40 | 317,600 | -2.42(-5.93%) |
Nov 04, 2015 | 42.17 | 42.27 | 40.53 | 40.82 | 101,114 | -1.25(-2.97%) |
Nov 03, 2015 | 40.95 | 42.14 | 40.70 | 42.07 | 105,103 | +0.92(+2.24%) |
Nov 02, 2015 | 40.81 | 41.60 | 40.81 | 41.15 | 106,948 | +0.24(+0.60%) |
Oct 30, 2015 | 40.48 | 40.96 | 39.93 | 40.91 | 174,138 | +0.52(+1.28%) |
Oct 29, 2015 | 40.92 | 41.12 | 40.24 | 40.39 | 116,815 | -0.75(-1.83%) |
Oct 28, 2015 | 39.88 | 42.02 | 39.40 | 41.14 | 236,752 | +1.42(+3.57%) |
Oct 27, 2015 | 38.98 | 39.73 | 38.66 | 39.73 | 346,688 | +0.31(+0.79%) |
Oct 26, 2015 | 42.47 | 42.47 | 39.38 | 39.42 | 504,211 | -4.87(-11.00%) |
Oct 23, 2015 | 43.52 | 44.60 | 42.42 | 44.29 | 184,577 | +0.77(+1.77%) |
Oct 22, 2015 | 42.96 | 43.92 | 42.75 | 43.52 | 96,780 | +0.81(+1.89%) |
Oct 21, 2015 | 44.41 | 44.57 | 42.69 | 42.71 | 124,929 | -1.51(-3.42%) |
Oct 20, 2015 | 46.10 | 46.10 | 44.16 | 44.22 | 92,207 | -2.05(-4.42%) |
Oct 19, 2015 | 44.57 | 46.92 | 44.57 | 46.27 | 160,585 | +1.57(+3.51%) |
Oct 16, 2015 | 44.84 | 45.11 | 44.25 | 44.70 | 144,280 | +0.09(+0.21%) |
Oct 15, 2015 | 44.21 | 45.11 | 43.89 | 44.61 | 115,475 | +0.85(+1.95%) |
Oct 14, 2015 | 44.79 | 45.34 | 43.58 | 43.75 | 124,919 | -1.02(-2.29%) |
Oct 13, 2015 | 44.81 | 45.12 | 44.50 | 44.78 | 132,632 | -0.28(-0.63%) |
Oct 12, 2015 | 45.53 | 45.78 | 44.83 | 45.06 | 115,733 | -0.38(-0.83%) |
Oct 09, 2015 | 45.97 | 46.75 | 45.39 | 45.43 | 154,351 | -0.35(-0.76%) |
Oct 08, 2015 | 44.86 | 46.01 | 44.75 | 45.78 | 179,928 | +0.77(+1.71%) |
Oct 07, 2015 | 44.50 | 45.05 | 43.87 | 45.01 | 98,197 | +0.69(+1.55%) |
Oct 06, 2015 | 45.82 | 45.99 | 44.04 | 44.33 | 134,223 | -1.54(-3.36%) |
Oct 05, 2015 | 44.22 | 46.15 | 43.80 | 45.87 | 196,539 | +2.16(+4.94%) |
Oct 02, 2015 | 42.83 | 43.73 | 41.86 | 43.71 | 102,965 | +0.60(+1.39%) |
Oct 01, 2015 | 43.26 | 43.46 | 41.96 | 43.11 | 157,433 | -0.08(-0.17%) |
Sep 30, 2015 | 42.46 | 43.40 | 42.18 | 43.18 | 168,035 | +1.06(+2.52%) |
Sep 29, 2015 | 43.18 | 43.27 | 41.78 | 42.12 | 163,549 | -1.10(-2.54%) |
Sep 28, 2015 | 43.69 | 43.83 | 43.00 | 43.22 | 130,074 | -0.57(-1.31%) |
Sep 25, 2015 | 44.28 | 44.91 | 43.73 | 43.79 | 118,329 | -0.12(-0.28%) |
Sep 24, 2015 | 43.79 | 44.33 | 43.10 | 43.91 | 133,585 | -0.11(-0.26%) |
Sep 23, 2015 | 44.07 | 44.54 | 43.69 | 44.03 | 199,794 | +0.19(+0.43%) |
Sep 22, 2015 | 42.46 | 43.92 | 42.46 | 43.84 | 173,133 | +0.93(+2.17%) |
Sep 21, 2015 | 43.63 | 44.35 | 42.56 | 42.91 | 142,266 | -0.54(-1.23%) |
Sep 18, 2015 | 42.77 | 43.95 | 42.66 | 43.44 | 478,656 | +0.09(+0.22%) |
Sep 17, 2015 | 43.01 | 44.13 | 42.80 | 43.35 | 179,174 | +0.53(+1.23%) |
Sep 16, 2015 | 42.35 | 43.27 | 42.35 | 42.82 | 163,901 | +0.49(+1.15%) |
Sep 15, 2015 | 42.08 | 42.47 | 41.63 | 42.34 | 183,925 | +0.50(+1.19%) |
Sep 14, 2015 | 41.76 | 41.95 | 41.39 | 41.84 | 98,898 | +0.06(+0.13%) |
Sep 11, 2015 | 40.65 | 41.83 | 40.12 | 41.78 | 131,822 | +1.08(+2.65%) |
Sep 10, 2015 | 40.09 | 40.89 | 39.92 | 40.70 | 137,634 | +0.41(+1.03%) |
Sep 09, 2015 | 40.27 | 40.59 | 39.56 | 40.29 | 178,457 | +0.47(+1.18%) |
Sep 08, 2015 | 39.56 | 40.37 | 39.11 | 39.82 | 182,517 | +0.67(+1.70%) |
Sep 04, 2015 | 40.24 | 39.15 | 39.15 | 39.15 | 215,567 | -1.54(-3.78%) |
Sep 03, 2015 | 40.17 | 41.08 | 40.00 | 40.69 | 207,765 | +0.81(+2.02%) |
Sep 02, 2015 | 38.92 | 39.89 | 38.55 | 39.89 | 99,241 | +1.40(+3.64%) |