Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 36.64 | 36.68 | 35.08 | 35.76 | 179,208 | -0.81(-2.21%) |
Nov 27, 2015 | 36.51 | 36.68 | 35.85 | 36.57 | 79,346 | +0.01(+0.02%) |
Nov 25, 2015 | 36.22 | 36.57 | 36.57 | 36.57 | 141,455 | +0.45(+1.25%) |
Nov 24, 2015 | 35.51 | 36.35 | 34.91 | 36.11 | 212,350 | +0.38(+1.08%) |
Nov 23, 2015 | 35.28 | 35.83 | 35.03 | 35.73 | 191,839 | +0.47(+1.34%) |
Nov 20, 2015 | 34.66 | 35.49 | 34.65 | 35.26 | 194,349 | +0.83(+2.41%) |
Nov 19, 2015 | 34.62 | 34.84 | 34.05 | 34.42 | 140,550 | -0.22(-0.63%) |
Nov 18, 2015 | 34.30 | 35.06 | 34.15 | 34.64 | 207,043 | +0.56(+1.65%) |
Nov 17, 2015 | 34.32 | 34.58 | 33.81 | 34.08 | 149,421 | -0.21(-0.60%) |
Nov 16, 2015 | 33.79 | 34.31 | 33.31 | 34.29 | 224,548 | +0.69(+2.04%) |
Nov 13, 2015 | 33.71 | 34.08 | 33.46 | 33.60 | 203,884 | -0.41(-1.19%) |
Nov 12, 2015 | 33.78 | 34.30 | 33.57 | 34.01 | 220,646 | +0.03(+0.10%) |
Nov 11, 2015 | 34.82 | 34.91 | 33.60 | 33.97 | 238,165 | -0.81(-2.34%) |
Nov 10, 2015 | 34.71 | 35.19 | 34.50 | 34.78 | 327,521 | +0.11(+0.32%) |
Nov 09, 2015 | 35.89 | 35.89 | 34.25 | 34.68 | 268,307 | -1.43(-3.97%) |
Nov 06, 2015 | 33.58 | 36.14 | 33.49 | 36.11 | 608,005 | +2.55(+7.59%) |
Nov 05, 2015 | 35.88 | 35.88 | 32.85 | 33.56 | 1,439,350 | -3.69(-9.90%) |
Nov 04, 2015 | 38.50 | 38.64 | 35.95 | 37.25 | 636,184 | -1.24(-3.23%) |
Nov 03, 2015 | 38.00 | 39.09 | 37.71 | 38.49 | 281,537 | +0.45(+1.18%) |
Nov 02, 2015 | 38.85 | 39.03 | 37.62 | 38.04 | 371,286 | -0.85(-2.18%) |
Oct 30, 2015 | 39.47 | 40.07 | 38.67 | 38.89 | 273,044 | -0.65(-1.64%) |
Oct 29, 2015 | 39.81 | 40.04 | 39.04 | 39.54 | 226,844 | -0.49(-1.23%) |
Oct 28, 2015 | 38.51 | 40.03 | 38.51 | 40.03 | 195,202 | +1.63(+4.23%) |
Oct 27, 2015 | 38.92 | 39.41 | 38.29 | 38.40 | 201,212 | -0.55(-1.40%) |
Oct 26, 2015 | 39.14 | 39.89 | 38.90 | 38.95 | 168,118 | -0.15(-0.38%) |
Oct 23, 2015 | 39.65 | 40.61 | 38.78 | 39.10 | 226,994 | -0.38(-0.97%) |
Oct 22, 2015 | 39.93 | 40.67 | 39.30 | 39.48 | 254,471 | -0.36(-0.89%) |
Oct 21, 2015 | 40.86 | 40.91 | 39.79 | 39.84 | 257,982 | -0.95(-2.33%) |
Oct 20, 2015 | 40.05 | 40.90 | 39.89 | 40.79 | 280,009 | +0.70(+1.76%) |
Oct 19, 2015 | 40.12 | 40.28 | 39.12 | 40.08 | 141,508 | -0.12(-0.29%) |
Oct 16, 2015 | 40.49 | 41.19 | 39.98 | 40.20 | 164,851 | -0.16(-0.39%) |
Oct 15, 2015 | 39.76 | 40.41 | 39.11 | 40.36 | 135,152 | +0.60(+1.51%) |
Oct 14, 2015 | 39.81 | 40.32 | 39.44 | 39.76 | 154,201 | -0.06(-0.15%) |
Oct 13, 2015 | 41.25 | 41.27 | 39.44 | 39.82 | 220,889 | -1.56(-3.76%) |
Oct 12, 2015 | 41.07 | 41.93 | 41.00 | 41.38 | 179,605 | +0.40(+0.98%) |
Oct 09, 2015 | 40.39 | 41.16 | 40.19 | 40.97 | 193,155 | +0.71(+1.76%) |
Oct 08, 2015 | 39.65 | 40.66 | 39.34 | 40.26 | 249,305 | +0.61(+1.53%) |
Oct 07, 2015 | 40.15 | 40.92 | 39.35 | 39.65 | 324,266 | -0.36(-0.89%) |
Oct 06, 2015 | 39.57 | 40.25 | 39.55 | 40.01 | 285,425 | +0.44(+1.12%) |
Oct 05, 2015 | 38.61 | 40.04 | 38.42 | 39.57 | 448,877 | +1.01(+2.62%) |
Oct 02, 2015 | 38.78 | 39.00 | 38.13 | 38.55 | 341,551 | -0.69(-1.76%) |
Oct 01, 2015 | 40.17 | 40.56 | 38.75 | 39.24 | 223,010 | -0.84(-2.10%) |
Sep 30, 2015 | 40.86 | 41.27 | 39.68 | 40.08 | 233,271 | -0.53(-1.29%) |
Sep 29, 2015 | 40.36 | 40.95 | 40.05 | 40.61 | 168,696 | +0.27(+0.66%) |
Sep 28, 2015 | 40.59 | 41.31 | 40.31 | 40.34 | 255,366 | -0.43(-1.06%) |
Sep 25, 2015 | 40.98 | 41.51 | 40.54 | 40.77 | 122,002 | -0.01(-0.03%) |
Sep 24, 2015 | 39.41 | 40.86 | 39.26 | 40.79 | 194,071 | +1.07(+2.68%) |
Sep 23, 2015 | 40.19 | 40.54 | 39.63 | 39.72 | 115,026 | -0.24(-0.60%) |
Sep 22, 2015 | 39.48 | 40.00 | 38.92 | 39.96 | 219,472 | +0.09(+0.22%) |
Sep 21, 2015 | 40.23 | 40.23 | 39.69 | 39.87 | 395,007 | -0.18(-0.46%) |
Sep 18, 2015 | 42.15 | 42.56 | 39.78 | 40.06 | 434,389 | -2.62(-6.13%) |
Sep 17, 2015 | 42.97 | 43.36 | 42.53 | 42.67 | 163,292 | -0.40(-0.92%) |
Sep 16, 2015 | 42.41 | 43.44 | 42.39 | 43.07 | 214,328 | +0.64(+1.50%) |
Sep 15, 2015 | 41.81 | 42.54 | 41.61 | 42.43 | 127,001 | +0.61(+1.45%) |
Sep 14, 2015 | 42.10 | 42.28 | 41.64 | 41.83 | 142,249 | -0.57(-1.35%) |
Sep 11, 2015 | 42.24 | 42.62 | 41.77 | 42.40 | 81,097 | -0.13(-0.30%) |
Sep 10, 2015 | 42.00 | 43.38 | 42.00 | 42.53 | 128,885 | +0.39(+0.92%) |
Sep 09, 2015 | 43.06 | 43.17 | 42.11 | 42.14 | 191,688 | -0.81(-1.88%) |
Sep 08, 2015 | 41.96 | 43.06 | 41.89 | 42.95 | 141,301 | +1.39(+3.35%) |
Sep 04, 2015 | 41.81 | 41.55 | 41.55 | 41.55 | 102,052 | -0.74(-1.76%) |
Sep 03, 2015 | 42.56 | 42.97 | 41.96 | 42.30 | 144,690 | -0.19(-0.45%) |
Sep 02, 2015 | 42.27 | 42.60 | 41.61 | 42.49 | 133,934 | +0.50(+1.19%) |