Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 40.17 | 41.02 | 40.00 | 40.25 | 176,326 | +0.32(+0.80%) |
Nov 27, 2015 | 39.77 | 40.27 | 39.66 | 39.93 | 41,413 | -0.67(-1.64%) |
Nov 25, 2015 | 40.64 | 40.60 | 40.60 | 40.60 | 78,982 | -0.66(-1.59%) |
Nov 24, 2015 | 39.82 | 41.54 | 39.68 | 41.26 | 166,768 | +1.82(+4.62%) |
Nov 23, 2015 | 38.90 | 39.85 | 38.42 | 39.43 | 99,835 | +0.54(+1.39%) |
Nov 20, 2015 | 39.75 | 40.15 | 38.81 | 38.89 | 89,997 | -0.86(-2.16%) |
Nov 19, 2015 | 40.49 | 40.78 | 39.16 | 39.75 | 137,288 | -1.05(-2.57%) |
Nov 18, 2015 | 40.32 | 40.94 | 39.38 | 40.80 | 162,485 | +1.27(+3.22%) |
Nov 17, 2015 | 40.08 | 40.53 | 39.26 | 39.53 | 118,499 | -0.92(-2.28%) |
Nov 16, 2015 | 37.85 | 40.53 | 37.85 | 40.45 | 320,890 | +2.55(+6.74%) |
Nov 13, 2015 | 38.08 | 38.50 | 37.05 | 37.90 | 153,237 | -0.43(-1.13%) |
Nov 12, 2015 | 39.28 | 39.54 | 38.18 | 38.33 | 178,989 | -1.84(-4.59%) |
Nov 11, 2015 | 41.92 | 41.92 | 40.00 | 40.17 | 105,367 | -1.73(-4.12%) |
Nov 10, 2015 | 41.58 | 42.48 | 41.20 | 41.90 | 147,578 | +0.25(+0.61%) |
Nov 09, 2015 | 42.62 | 43.18 | 41.37 | 41.65 | 55,319 | -0.92(-2.17%) |
Nov 06, 2015 | 42.37 | 42.93 | 41.46 | 42.57 | 104,647 | -0.46(-1.06%) |
Nov 05, 2015 | 43.48 | 44.42 | 42.76 | 43.02 | 84,736 | -1.01(-2.29%) |
Nov 04, 2015 | 44.89 | 45.11 | 43.36 | 44.03 | 111,468 | -0.78(-1.75%) |
Nov 03, 2015 | 43.27 | 45.41 | 43.15 | 44.82 | 173,161 | +2.17(+5.09%) |
Nov 02, 2015 | 40.50 | 43.07 | 40.17 | 42.64 | 111,759 | +1.81(+4.44%) |
Oct 30, 2015 | 40.61 | 41.63 | 39.74 | 40.83 | 160,158 | +0.60(+1.50%) |
Oct 29, 2015 | 39.52 | 41.07 | 39.52 | 40.23 | 120,384 | +0.38(+0.96%) |
Oct 28, 2015 | 38.44 | 40.32 | 38.11 | 39.85 | 165,245 | +1.81(+4.76%) |
Oct 27, 2015 | 38.11 | 38.35 | 37.30 | 38.03 | 160,960 | -1.00(-2.55%) |
Oct 26, 2015 | 40.87 | 40.96 | 39.03 | 39.03 | 147,973 | -2.06(-5.00%) |
Oct 23, 2015 | 40.81 | 41.66 | 40.38 | 41.09 | 74,901 | -0.18(-0.44%) |
Oct 22, 2015 | 40.27 | 41.33 | 40.22 | 41.27 | 172,516 | +1.53(+3.84%) |
Oct 21, 2015 | 40.60 | 40.74 | 39.63 | 39.74 | 56,984 | -0.99(-2.42%) |
Oct 20, 2015 | 40.21 | 41.17 | 40.02 | 40.73 | 79,945 | +0.21(+0.52%) |
Oct 19, 2015 | 41.44 | 41.44 | 40.11 | 40.51 | 156,898 | -1.69(-3.99%) |
Oct 16, 2015 | 42.52 | 42.70 | 41.15 | 42.20 | 321,333 | +0.06(+0.15%) |
Oct 15, 2015 | 40.53 | 42.20 | 40.11 | 42.13 | 194,081 | +1.31(+3.22%) |
Oct 14, 2015 | 39.84 | 41.03 | 39.68 | 40.82 | 247,723 | +0.75(+1.88%) |
Oct 13, 2015 | 40.22 | 41.21 | 39.73 | 40.07 | 102,469 | -0.71(-1.74%) |
Oct 12, 2015 | 41.94 | 42.13 | 40.06 | 40.78 | 122,603 | -1.11(-2.65%) |
Oct 09, 2015 | 42.78 | 42.78 | 41.37 | 41.89 | 256,197 | -0.58(-1.36%) |
Oct 08, 2015 | 40.51 | 42.74 | 40.34 | 42.46 | 167,320 | +1.56(+3.81%) |
Oct 07, 2015 | 40.89 | 41.85 | 39.18 | 40.91 | 224,452 | +1.05(+2.63%) |
Oct 06, 2015 | 38.38 | 40.38 | 37.90 | 39.86 | 212,409 | +1.82(+4.79%) |
Oct 05, 2015 | 36.72 | 38.23 | 36.59 | 38.03 | 295,353 | +2.17(+6.06%) |
Oct 02, 2015 | 32.44 | 35.90 | 32.32 | 35.86 | 243,258 | +2.71(+8.18%) |
Oct 01, 2015 | 33.71 | 34.55 | 32.57 | 33.15 | 199,432 | +0.10(+0.29%) |
Sep 30, 2015 | 32.18 | 33.18 | 31.97 | 33.05 | 153,093 | +1.52(+4.81%) |
Sep 29, 2015 | 31.96 | 32.32 | 31.07 | 31.54 | 82,594 | +0.03(+0.10%) |
Sep 28, 2015 | 33.30 | 33.30 | 31.50 | 31.51 | 239,513 | -2.48(-7.30%) |
Sep 25, 2015 | 34.56 | 34.68 | 33.48 | 33.99 | 79,195 | +0.11(+0.31%) |
Sep 24, 2015 | 33.12 | 34.29 | 32.68 | 33.88 | 156,373 | +0.29(+0.85%) |
Sep 23, 2015 | 34.71 | 35.02 | 33.59 | 33.59 | 124,209 | -1.03(-2.97%) |
Sep 22, 2015 | 34.44 | 35.33 | 34.07 | 34.62 | 117,776 | -0.69(-1.95%) |
Sep 21, 2015 | 35.56 | 35.85 | 34.97 | 35.31 | 144,848 | +0.32(+0.91%) |
Sep 18, 2015 | 35.59 | 36.16 | 34.58 | 34.99 | 181,093 | -2.05(-5.52%) |
Sep 17, 2015 | 36.93 | 38.34 | 36.54 | 37.04 | 271,392 | -0.02(-0.06%) |
Sep 16, 2015 | 35.56 | 37.14 | 35.56 | 37.06 | 221,482 | +2.02(+5.78%) |
Sep 15, 2015 | 34.46 | 35.28 | 34.46 | 35.03 | 78,505 | +0.81(+2.35%) |
Sep 14, 2015 | 34.45 | 34.56 | 33.87 | 34.23 | 88,074 | -0.58(-1.67%) |
Sep 11, 2015 | 34.66 | 34.84 | 33.86 | 34.81 | 72,153 | -0.57(-1.62%) |
Sep 10, 2015 | 35.42 | 35.84 | 34.40 | 35.38 | 199,061 | +0.31(+0.88%) |
Sep 09, 2015 | 37.00 | 37.89 | 34.94 | 35.08 | 199,647 | -1.49(-4.09%) |
Sep 08, 2015 | 36.34 | 36.62 | 35.47 | 36.57 | 237,918 | +1.05(+2.95%) |
Sep 04, 2015 | 36.02 | 35.52 | 35.52 | 35.52 | 410,954 | -1.25(-3.40%) |
Sep 03, 2015 | 36.77 | 38.28 | 36.33 | 36.77 | 270,190 | +0.31(+0.84%) |
Sep 02, 2015 | 37.00 | 37.00 | 34.89 | 36.47 | 269,653 | +0.60(+1.68%) |