Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 36.02 | 36.02 | 35.05 | 35.24 | 118,550 | -0.96(-2.65%) |
Nov 27, 2015 | 36.16 | 36.20 | 35.32 | 36.20 | 26,591 | -0.16(-0.44%) |
Nov 26, 2015 | 35.97 | 36.75 | 35.50 | 36.36 | 22,262 | +1.12(+3.18%) |
Nov 25, 2015 | 36.09 | 36.58 | 35.00 | 35.24 | 36,571 | -0.74(-2.06%) |
Nov 24, 2015 | 38.20 | 38.20 | 35.73 | 35.98 | 103,452 | -2.76(-7.12%) |
Nov 23, 2015 | 38.78 | 38.74 | 30,116 | +1.12(+2.98%) | ||
Nov 20, 2015 | 39.49 | 39.49 | 37.00 | 37.62 | 55,751 | -1.56(-3.98%) |
Nov 19, 2015 | 37.33 | 39.44 | 36.98 | 39.18 | 64,773 | +1.88(+5.04%) |
Nov 18, 2015 | 35.78 | 37.34 | 35.47 | 37.30 | 81,045 | +2.06(+5.85%) |
Nov 17, 2015 | 35.05 | 36.00 | 34.00 | 35.24 | 109,724 | -1.32(-3.61%) |
Nov 16, 2015 | 38.31 | 38.31 | 35.37 | 36.56 | 81,639 | -1.36(-3.59%) |
Nov 13, 2015 | 39.21 | 39.78 | 37.50 | 37.92 | 54,226 | -0.47(-1.22%) |
Nov 12, 2015 | 37.02 | 39.54 | 36.84 | 38.39 | 24,270 | +1.02(+2.73%) |
Nov 11, 2015 | 38.20 | 38.20 | 36.80 | 37.37 | 21,108 | -0.79(-2.07%) |
Nov 10, 2015 | 40.96 | 40.96 | 37.36 | 38.16 | 69,725 | -1.94(-4.84%) |
Nov 09, 2015 | 42.10 | 42.10 | 39.55 | 40.10 | 64,950 | -1.80(-4.30%) |
Nov 06, 2015 | 42.75 | 43.00 | 41.90 | 41.90 | 58,798 | +0.18(+0.43%) |
Nov 05, 2015 | 42.72 | 44.06 | 41.42 | 41.72 | 65,365 | +0.22(+0.53%) |
Nov 04, 2015 | 43.99 | 44.23 | 38.94 | 41.50 | 114,496 | +0.20(+0.48%) |
Nov 03, 2015 | 41.19 | 41.50 | 39.16 | 41.30 | 66,522 | +0.78(+1.92%) |
Nov 02, 2015 | 42.36 | 43.99 | 40.52 | 40.52 | 51,399 | -1.54(-3.66%) |
Oct 30, 2015 | 41.32 | 42.36 | 41.00 | 42.06 | 31,362 | +0.45(+1.08%) |
Oct 29, 2015 | 41.13 | 41.91 | 39.70 | 41.61 | 25,921 | +0.46(+1.12%) |
Oct 28, 2015 | 41.00 | 41.15 | 40.12 | 41.15 | 22,183 | +0.28(+0.69%) |
Oct 27, 2015 | 40.51 | 41.14 | 39.49 | 40.87 | 40,709 | -0.15(-0.37%) |
Oct 26, 2015 | 41.70 | 41.70 | 40.50 | 41.02 | 29,543 | -0.71(-1.70%) |
Oct 23, 2015 | 42.96 | 42.96 | 41.00 | 41.73 | 36,389 | -0.18(-0.43%) |
Oct 22, 2015 | 42.17 | 42.53 | 41.63 | 41.91 | 22,928 | -0.09(-0.21%) |
Oct 21, 2015 | 41.05 | 42.62 | 40.86 | 42.00 | 46,517 | +1.10(+2.69%) |
Oct 20, 2015 | 43.60 | 43.60 | 40.51 | 40.90 | 59,381 | -2.49(-5.74%) |
Oct 19, 2015 | 45.36 | 45.36 | 43.24 | 43.39 | 33,710 | -1.07(-2.41%) |
Oct 16, 2015 | 44.25 | 44.50 | 43.27 | 44.46 | 25,146 | +0.61(+1.39%) |
Oct 15, 2015 | 43.50 | 44.32 | 43.00 | 43.85 | 19,254 | +0.41(+0.94%) |
Oct 14, 2015 | 44.22 | 44.83 | 41.91 | 43.44 | 61,174 | +0.22(+0.51%) |
Oct 13, 2015 | 46.08 | 46.50 | 43.03 | 43.22 | 91,128 | -4.73(-9.86%) |
Oct 09, 2015 | 47.95 | 47.95 | 47.95 | 0 | -1.77(-3.56%) | |
Oct 08, 2015 | 49.58 | 50.85 | 47.89 | 49.72 | 66,284 | +1.22(+2.52%) |
Oct 07, 2015 | 46.97 | 48.71 | 46.84 | 48.50 | 46,657 | +1.39(+2.95%) |
Oct 06, 2015 | 49.00 | 49.00 | 45.60 | 47.11 | 75,327 | -0.89(-1.85%) |
Oct 05, 2015 | 47.47 | 51.29 | 47.43 | 48.00 | 91,897 | +0.72(+1.52%) |
Oct 02, 2015 | 46.88 | 47.50 | 45.27 | 47.28 | 30,552 | +0.90(+1.94%) |
Oct 01, 2015 | 47.46 | 47.46 | 44.80 | 46.38 | 31,883 | -0.28(-0.60%) |
Sep 30, 2015 | 46.03 | 47.65 | 45.33 | 46.66 | 18,188 | +1.41(+3.12%) |
Sep 29, 2015 | 43.04 | 45.41 | 43.04 | 45.25 | 31,299 | +1.00(+2.26%) |
Sep 28, 2015 | 45.09 | 45.21 | 43.48 | 44.25 | 64,105 | -0.96(-2.12%) |
Sep 25, 2015 | 45.08 | 47.45 | 44.23 | 45.21 | 62,726 | +0.75(+1.69%) |
Sep 24, 2015 | 44.62 | 45.50 | 42.88 | 44.46 | 60,111 | -0.27(-0.60%) |
Sep 23, 2015 | 45.14 | 46.00 | 43.83 | 44.73 | 32,860 | +0.25(+0.56%) |
Sep 22, 2015 | 45.48 | 45.78 | 43.63 | 44.48 | 52,751 | -1.57(-3.41%) |
Sep 21, 2015 | 46.10 | 48.82 | 45.80 | 46.05 | 61,488 | -0.89(-1.90%) |
Sep 18, 2015 | 47.50 | 48.75 | 45.04 | 46.94 | 99,752 | -0.31(-0.66%) |
Sep 17, 2015 | 39.49 | 49.85 | 39.28 | 47.25 | 165,217 | +9.16(+24.05%) |
Sep 16, 2015 | 37.84 | 38.70 | 37.46 | 38.09 | 5,063 | +0.87(+2.34%) |
Sep 15, 2015 | 36.49 | 37.50 | 36.00 | 37.22 | 10,717 | +1.22(+3.39%) |
Sep 14, 2015 | 34.60 | 36.00 | 34.50 | 36.00 | 8,395 | +1.10(+3.15%) |
Sep 11, 2015 | 34.88 | 35.00 | 34.05 | 34.90 | 6,368 | +0.90(+2.65%) |
Sep 10, 2015 | 34.43 | 35.00 | 34.00 | 34.00 | 7,537 | -0.40(-1.16%) |
Sep 09, 2015 | 36.00 | 37.69 | 34.37 | 34.40 | 26,159 | -1.11(-3.13%) |
Sep 08, 2015 | 36.30 | 36.49 | 35.46 | 35.51 | 6,546 | +0.01(+0.03%) |
Sep 04, 2015 | 35.50 | 35.50 | 35.50 | 0 | -0.59(-1.63%) | |
Sep 03, 2015 | 35.30 | 36.82 | 35.30 | 36.09 | 8,592 | +0.79(+2.24%) |
Sep 02, 2015 | 35.50 | 36.06 | 34.75 | 35.30 | 9,816 | +0.32(+0.91%) |