Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 43.24 | 43.42 | 42.95 | 43.09 | 393,476 | -0.14(-0.32%) |
Nov 27, 2015 | 42.98 | 43.34 | 42.72 | 43.23 | 160,008 | +0.27(+0.64%) |
Nov 25, 2015 | 43.16 | 42.95 | 42.95 | 42.95 | 412,489 | -0.10(-0.23%) |
Nov 24, 2015 | 42.79 | 43.17 | 42.51 | 43.05 | 651,453 | +0.12(+0.28%) |
Nov 23, 2015 | 42.82 | 43.32 | 42.79 | 42.93 | 405,609 | +0.11(+0.26%) |
Nov 20, 2015 | 42.73 | 43.18 | 42.66 | 42.82 | 690,846 | +0.16(+0.36%) |
Nov 19, 2015 | 42.30 | 42.77 | 42.25 | 42.67 | 684,020 | +0.41(+0.97%) |
Nov 18, 2015 | 41.41 | 42.32 | 41.30 | 42.26 | 581,207 | +0.96(+2.33%) |
Nov 17, 2015 | 41.41 | 41.69 | 41.10 | 41.30 | 920,459 | -0.09(-0.22%) |
Nov 16, 2015 | 40.80 | 41.42 | 40.80 | 41.39 | 531,740 | +0.48(+1.16%) |
Nov 13, 2015 | 40.39 | 41.16 | 40.24 | 40.91 | 740,188 | +0.45(+1.12%) |
Nov 12, 2015 | 41.28 | 41.37 | 40.46 | 40.46 | 465,777 | -1.10(-2.65%) |
Nov 11, 2015 | 41.41 | 41.75 | 41.38 | 41.56 | 416,093 | +0.22(+0.53%) |
Nov 10, 2015 | 41.38 | 41.63 | 40.89 | 41.34 | 544,762 | -0.04(-0.09%) |
Nov 09, 2015 | 41.58 | 41.58 | 41.12 | 41.38 | 668,142 | -0.30(-0.72%) |
Nov 06, 2015 | 41.65 | 41.77 | 41.28 | 41.68 | 526,970 | -0.12(-0.28%) |
Nov 05, 2015 | 41.11 | 41.94 | 40.97 | 41.79 | 582,290 | +0.70(+1.70%) |
Nov 04, 2015 | 41.43 | 41.46 | 40.89 | 41.09 | 669,705 | -0.32(-0.77%) |
Nov 03, 2015 | 41.97 | 42.07 | 41.35 | 41.41 | 677,362 | -0.67(-1.60%) |
Nov 02, 2015 | 41.65 | 42.19 | 41.50 | 42.08 | 657,104 | +0.48(+1.16%) |
Oct 30, 2015 | 41.39 | 41.89 | 41.31 | 41.60 | 715,047 | +0.21(+0.50%) |
Oct 29, 2015 | 41.06 | 41.58 | 41.06 | 41.39 | 597,380 | +0.01(+0.02%) |
Oct 28, 2015 | 41.26 | 41.74 | 40.91 | 41.38 | 818,371 | +0.27(+0.66%) |
Oct 27, 2015 | 41.06 | 41.16 | 40.69 | 41.11 | 1,000,589 | -0.16(-0.40%) |
Oct 26, 2015 | 41.69 | 41.87 | 41.02 | 41.28 | 727,545 | -0.47(-1.13%) |
Oct 23, 2015 | 41.13 | 42.09 | 41.12 | 41.75 | 1,276,177 | +0.85(+2.07%) |
Oct 22, 2015 | 39.44 | 41.44 | 39.09 | 40.90 | 2,305,252 | +2.64(+6.89%) |
Oct 21, 2015 | 38.21 | 38.40 | 37.82 | 38.27 | 1,058,766 | +0.06(+0.17%) |
Oct 20, 2015 | 37.80 | 38.36 | 37.76 | 38.20 | 571,063 | +0.39(+1.03%) |
Oct 19, 2015 | 37.75 | 38.02 | 37.65 | 37.81 | 684,523 | -0.01(-0.02%) |
Oct 16, 2015 | 37.65 | 37.95 | 37.54 | 37.82 | 676,270 | +0.27(+0.73%) |
Oct 15, 2015 | 37.55 | 37.79 | 37.04 | 37.55 | 579,905 | +0.03(+0.07%) |
Oct 14, 2015 | 37.91 | 38.14 | 37.49 | 37.52 | 498,275 | -0.43(-1.13%) |
Oct 13, 2015 | 38.10 | 38.48 | 37.93 | 37.95 | 397,689 | -0.36(-0.95%) |
Oct 12, 2015 | 38.42 | 38.42 | 38.11 | 38.31 | 433,475 | -0.15(-0.40%) |
Oct 09, 2015 | 38.10 | 38.60 | 38.10 | 38.47 | 647,055 | +0.45(+1.17%) |
Oct 08, 2015 | 37.42 | 38.20 | 37.30 | 38.02 | 447,391 | +0.52(+1.38%) |
Oct 07, 2015 | 36.78 | 37.52 | 36.60 | 37.50 | 671,448 | +0.94(+2.56%) |
Oct 06, 2015 | 37.59 | 37.69 | 36.40 | 36.57 | 1,320,215 | -1.05(-2.80%) |
Oct 05, 2015 | 37.19 | 37.67 | 37.18 | 37.62 | 477,994 | +0.66(+1.79%) |
Oct 02, 2015 | 36.11 | 36.96 | 35.88 | 36.96 | 512,110 | +0.48(+1.32%) |
Oct 01, 2015 | 36.01 | 36.51 | 35.90 | 36.48 | 602,519 | +0.52(+1.44%) |
Sep 30, 2015 | 36.01 | 36.16 | 35.46 | 35.96 | 798,126 | +0.36(+1.02%) |
Sep 29, 2015 | 35.71 | 35.79 | 35.36 | 35.60 | 676,276 | -0.14(-0.38%) |
Sep 28, 2015 | 36.17 | 36.23 | 35.69 | 35.73 | 750,726 | -0.57(-1.58%) |
Sep 25, 2015 | 36.50 | 36.58 | 36.07 | 36.30 | 607,575 | +0.05(+0.13%) |
Sep 24, 2015 | 36.60 | 36.60 | 35.99 | 36.26 | 886,506 | -0.70(-1.89%) |
Sep 23, 2015 | 37.40 | 37.47 | 36.87 | 36.96 | 1,061,195 | -0.45(-1.19%) |
Sep 22, 2015 | 37.87 | 38.16 | 37.38 | 37.40 | 859,773 | -0.91(-2.37%) |
Sep 21, 2015 | 38.53 | 39.02 | 38.26 | 38.31 | 728,605 | -0.04(-0.09%) |
Sep 18, 2015 | 38.48 | 38.77 | 38.23 | 38.35 | 987,250 | -0.56(-1.45%) |
Sep 17, 2015 | 38.99 | 39.50 | 38.84 | 38.91 | 626,076 | -0.06(-0.16%) |
Sep 16, 2015 | 38.26 | 39.03 | 38.23 | 38.98 | 533,221 | +0.68(+1.78%) |
Sep 15, 2015 | 37.87 | 38.59 | 37.62 | 38.30 | 557,969 | +0.50(+1.32%) |
Sep 14, 2015 | 37.98 | 38.14 | 37.50 | 37.80 | 343,053 | -0.26(-0.69%) |
Sep 11, 2015 | 37.94 | 38.24 | 37.69 | 38.06 | 670,024 | -0.02(-0.05%) |
Sep 10, 2015 | 38.20 | 38.54 | 38.00 | 38.08 | 640,894 | -0.17(-0.45%) |
Sep 09, 2015 | 38.80 | 38.80 | 38.20 | 38.25 | 595,739 | -0.29(-0.75%) |
Sep 08, 2015 | 38.42 | 38.60 | 37.99 | 38.54 | 534,758 | +0.75(+1.97%) |
Sep 04, 2015 | 37.60 | 37.80 | 37.80 | 37.80 | 581,121 | -0.31(-0.81%) |
Sep 03, 2015 | 38.19 | 38.41 | 38.03 | 38.10 | 542,883 | -0.02(-0.05%) |
Sep 02, 2015 | 38.26 | 38.33 | 37.42 | 38.12 | 605,935 | +0.27(+0.72%) |