Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 38.58 | 38.87 | 35.19 | 38.42 | 125,467 | -0.06(-0.16%) |
Nov 27, 2015 | 38.56 | 38.67 | 38.11 | 38.48 | 42,110 | -0.05(-0.13%) |
Nov 25, 2015 | 37.95 | 38.53 | 38.53 | 38.53 | 107,800 | +0.44(+1.16%) |
Nov 24, 2015 | 37.49 | 38.52 | 37.25 | 38.09 | 119,244 | +0.27(+0.71%) |
Nov 23, 2015 | 37.43 | 38.10 | 37.06 | 37.82 | 150,815 | +0.40(+1.07%) |
Nov 20, 2015 | 37.97 | 37.97 | 36.64 | 37.42 | 117,723 | -0.30(-0.80%) |
Nov 19, 2015 | 37.52 | 37.98 | 37.38 | 37.72 | 107,394 | +0.22(+0.59%) |
Nov 18, 2015 | 37.15 | 37.63 | 36.81 | 37.50 | 130,610 | +0.42(+1.13%) |
Nov 17, 2015 | 37.09 | 37.59 | 36.65 | 37.08 | 117,353 | +0.09(+0.24%) |
Nov 16, 2015 | 36.46 | 37.05 | 36.42 | 36.99 | 102,227 | +0.42(+1.15%) |
Nov 13, 2015 | 37.00 | 37.23 | 36.47 | 36.57 | 88,862 | -0.63(-1.69%) |
Nov 12, 2015 | 38.13 | 38.53 | 37.08 | 37.20 | 125,712 | -1.31(-3.40%) |
Nov 11, 2015 | 39.25 | 39.37 | 37.55 | 38.51 | 94,221 | -0.53(-1.36%) |
Nov 10, 2015 | 39.09 | 39.70 | 38.65 | 39.04 | 189,220 | -0.02(-0.05%) |
Nov 09, 2015 | 39.17 | 40.09 | 38.72 | 39.06 | 225,440 | -0.30(-0.76%) |
Nov 06, 2015 | 39.01 | 39.57 | 38.41 | 39.36 | 167,216 | +0.49(+1.26%) |
Nov 05, 2015 | 38.78 | 39.23 | 38.39 | 38.87 | 155,641 | +0.02(+0.05%) |
Nov 04, 2015 | 38.17 | 38.87 | 38.06 | 38.85 | 207,036 | +0.78(+2.05%) |
Nov 03, 2015 | 37.15 | 38.38 | 37.13 | 38.07 | 316,353 | +0.88(+2.37%) |
Nov 02, 2015 | 34.96 | 37.31 | 34.96 | 37.19 | 369,517 | +2.68(+7.77%) |
Oct 30, 2015 | 41.04 | 41.18 | 34.22 | 34.51 | 775,680 | -6.12(-15.06%) |
Oct 29, 2015 | 39.87 | 40.69 | 38.83 | 40.63 | 282,981 | +0.67(+1.68%) |
Oct 28, 2015 | 38.88 | 39.96 | 38.85 | 39.96 | 162,212 | +1.21(+3.12%) |
Oct 27, 2015 | 38.99 | 39.44 | 38.63 | 38.75 | 106,168 | -0.40(-1.02%) |
Oct 26, 2015 | 39.45 | 39.84 | 38.52 | 39.15 | 72,614 | -0.45(-1.14%) |
Oct 23, 2015 | 39.50 | 39.80 | 38.80 | 39.60 | 85,257 | +0.55(+1.41%) |
Oct 22, 2015 | 38.52 | 39.40 | 38.06 | 39.05 | 103,875 | +0.81(+2.12%) |
Oct 21, 2015 | 38.84 | 39.10 | 38.12 | 38.24 | 91,468 | -0.56(-1.44%) |
Oct 20, 2015 | 38.73 | 39.18 | 38.52 | 38.80 | 118,111 | +0.07(+0.18%) |
Oct 19, 2015 | 38.06 | 38.87 | 37.52 | 38.73 | 172,251 | +0.35(+0.91%) |
Oct 16, 2015 | 38.36 | 38.44 | 37.85 | 38.38 | 122,433 | -0.02(-0.05%) |
Oct 15, 2015 | 37.80 | 38.45 | 37.71 | 38.40 | 113,389 | +0.82(+2.18%) |
Oct 14, 2015 | 37.62 | 38.07 | 37.53 | 37.58 | 94,162 | -0.09(-0.24%) |
Oct 13, 2015 | 37.74 | 38.49 | 37.58 | 37.67 | 106,656 | -0.30(-0.79%) |
Oct 12, 2015 | 37.49 | 38.01 | 37.19 | 37.97 | 121,650 | +0.56(+1.50%) |
Oct 09, 2015 | 37.40 | 37.70 | 35.86 | 37.41 | 113,124 | +0.11(+0.29%) |
Oct 08, 2015 | 36.67 | 37.36 | 36.58 | 37.30 | 165,699 | +0.51(+1.39%) |
Oct 07, 2015 | 36.59 | 36.92 | 36.06 | 36.79 | 188,032 | +0.37(+1.02%) |
Oct 06, 2015 | 36.25 | 36.86 | 36.16 | 36.42 | 217,800 | +0.03(+0.08%) |
Oct 05, 2015 | 35.49 | 36.48 | 35.09 | 36.39 | 183,223 | +1.25(+3.56%) |
Oct 02, 2015 | 34.46 | 35.17 | 33.89 | 35.14 | 213,680 | +0.19(+0.54%) |
Oct 01, 2015 | 35.28 | 35.34 | 34.26 | 34.95 | 228,492 | -0.51(-1.44%) |
Sep 30, 2015 | 34.99 | 35.55 | 34.41 | 35.46 | 266,534 | +0.87(+2.52%) |
Sep 29, 2015 | 34.95 | 35.17 | 34.43 | 34.59 | 304,853 | -0.21(-0.60%) |
Sep 28, 2015 | 35.92 | 35.99 | 34.75 | 34.80 | 352,351 | -1.06(-2.96%) |
Sep 25, 2015 | 35.61 | 36.19 | 35.41 | 35.86 | 220,655 | +0.46(+1.30%) |
Sep 24, 2015 | 35.45 | 35.80 | 35.04 | 35.40 | 193,733 | -0.16(-0.45%) |
Sep 23, 2015 | 35.81 | 35.95 | 35.30 | 35.56 | 139,988 | -0.18(-0.50%) |
Sep 22, 2015 | 35.88 | 36.12 | 35.51 | 35.74 | 146,210 | -0.53(-1.46%) |
Sep 21, 2015 | 35.99 | 36.56 | 35.87 | 36.27 | 221,812 | +0.71(+2.00%) |
Sep 18, 2015 | 35.51 | 36.15 | 35.42 | 35.56 | 430,459 | -0.39(-1.08%) |
Sep 17, 2015 | 36.05 | 36.31 | 35.80 | 35.95 | 313,032 | -0.02(-0.06%) |
Sep 16, 2015 | 36.13 | 36.23 | 35.84 | 35.97 | 149,488 | -0.01(-0.03%) |
Sep 15, 2015 | 35.93 | 36.07 | 35.69 | 35.98 | 127,434 | +0.21(+0.59%) |
Sep 14, 2015 | 36.27 | 36.27 | 35.68 | 35.77 | 100,084 | -0.28(-0.78%) |
Sep 11, 2015 | 35.69 | 36.33 | 35.63 | 36.05 | 124,738 | +0.10(+0.28%) |
Sep 10, 2015 | 35.85 | 36.53 | 35.60 | 35.95 | 146,963 | -0.03(-0.08%) |
Sep 09, 2015 | 36.40 | 36.80 | 35.87 | 35.98 | 220,931 | -0.21(-0.58%) |
Sep 08, 2015 | 36.65 | 36.94 | 35.98 | 36.19 | 232,084 | +0.09(+0.25%) |
Sep 04, 2015 | 36.10 | 36.10 | 36.10 | 36.10 | 134,900 | -0.53(-1.45%) |
Sep 03, 2015 | 36.71 | 37.09 | 36.42 | 36.63 | 129,417 | +0.00(+0.00%) |
Sep 02, 2015 | 36.03 | 36.88 | 35.63 | 36.63 | 156,999 | +1.00(+2.81%) |