Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 44.21 | 44.67 | 42.93 | 43.41 | 515,890 | -0.82(-1.84%) |
Nov 27, 2015 | 44.38 | 44.85 | 43.60 | 44.23 | 325,466 | -0.15(-0.34%) |
Nov 25, 2015 | 45.03 | 44.38 | 44.38 | 44.38 | 523,604 | -0.71(-1.58%) |
Nov 24, 2015 | 47.36 | 48.05 | 44.37 | 45.09 | 826,942 | -2.90(-6.05%) |
Nov 23, 2015 | 45.83 | 49.45 | 45.38 | 48.00 | 1,369,077 | +2.86(+6.34%) |
Nov 20, 2015 | 45.40 | 45.90 | 44.51 | 45.14 | 509,694 | -0.07(-0.15%) |
Nov 19, 2015 | 44.02 | 45.48 | 42.88 | 45.20 | 996,280 | +1.22(+2.79%) |
Nov 18, 2015 | 40.43 | 44.03 | 40.43 | 43.98 | 798,137 | +3.60(+8.92%) |
Nov 17, 2015 | 41.86 | 42.62 | 39.95 | 40.38 | 937,702 | -1.51(-3.60%) |
Nov 16, 2015 | 41.11 | 42.79 | 39.20 | 41.88 | 1,339,604 | +0.75(+1.83%) |
Nov 13, 2015 | 38.51 | 41.94 | 37.24 | 41.13 | 1,972,631 | +2.23(+5.74%) |
Nov 12, 2015 | 40.26 | 41.09 | 38.48 | 38.90 | 1,046,815 | -1.56(-3.87%) |
Nov 11, 2015 | 42.35 | 43.08 | 40.38 | 40.46 | 736,024 | -1.56(-3.72%) |
Nov 10, 2015 | 42.15 | 42.80 | 41.19 | 42.02 | 630,624 | -0.12(-0.29%) |
Nov 09, 2015 | 45.28 | 45.28 | 42.02 | 42.15 | 890,570 | -3.15(-6.96%) |
Nov 06, 2015 | 45.30 | 45.89 | 44.58 | 45.30 | 578,893 | -0.14(-0.31%) |
Nov 05, 2015 | 45.70 | 46.16 | 44.65 | 45.44 | 602,135 | -0.34(-0.74%) |
Nov 04, 2015 | 45.37 | 46.81 | 45.25 | 45.78 | 683,069 | +0.41(+0.89%) |
Nov 03, 2015 | 43.77 | 45.53 | 43.77 | 45.38 | 438,583 | +1.25(+2.83%) |
Nov 02, 2015 | 41.84 | 44.52 | 41.84 | 44.13 | 692,133 | +2.32(+5.54%) |
Oct 30, 2015 | 41.39 | 42.12 | 41.25 | 41.81 | 973,332 | +0.41(+0.98%) |
Oct 29, 2015 | 41.49 | 42.36 | 41.21 | 41.40 | 625,158 | -0.29(-0.69%) |
Oct 28, 2015 | 41.37 | 42.16 | 40.93 | 41.69 | 995,159 | +0.32(+0.78%) |
Oct 27, 2015 | 42.95 | 44.20 | 40.03 | 41.37 | 1,224,125 | -1.95(-4.51%) |
Oct 26, 2015 | 45.73 | 45.99 | 42.93 | 43.32 | 793,968 | -2.46(-5.37%) |
Oct 23, 2015 | 46.29 | 46.63 | 45.02 | 45.78 | 474,466 | -0.02(-0.04%) |
Oct 22, 2015 | 45.85 | 46.95 | 45.14 | 45.80 | 568,658 | +0.64(+1.41%) |
Oct 21, 2015 | 49.07 | 49.07 | 45.05 | 45.16 | 1,026,908 | -4.13(-8.38%) |
Oct 20, 2015 | 49.05 | 50.09 | 48.70 | 49.29 | 1,060,959 | +0.22(+0.46%) |
Oct 19, 2015 | 50.04 | 50.42 | 48.66 | 49.07 | 774,761 | -1.29(-2.56%) |
Oct 16, 2015 | 50.64 | 50.83 | 48.83 | 50.36 | 774,728 | -0.89(-1.74%) |
Oct 15, 2015 | 46.77 | 51.40 | 46.77 | 51.25 | 1,417,874 | +4.52(+9.67%) |
Oct 14, 2015 | 45.53 | 47.60 | 44.75 | 46.73 | 767,896 | +1.86(+4.15%) |
Oct 13, 2015 | 48.62 | 49.19 | 44.71 | 44.87 | 1,073,854 | -3.77(-7.74%) |
Oct 12, 2015 | 50.48 | 50.69 | 48.45 | 48.64 | 986,798 | -1.85(-3.66%) |
Oct 09, 2015 | 48.00 | 50.88 | 47.76 | 50.48 | 3,059,419 | +2.48(+5.17%) |
Oct 08, 2015 | 44.69 | 48.02 | 44.42 | 48.00 | 1,895,571 | +3.22(+7.19%) |
Oct 07, 2015 | 38.52 | 44.84 | 38.52 | 44.78 | 2,687,495 | +6.72(+17.66%) |
Oct 06, 2015 | 38.40 | 39.04 | 37.65 | 38.06 | 647,001 | -0.31(-0.80%) |
Oct 05, 2015 | 36.41 | 38.57 | 36.07 | 38.37 | 859,984 | +1.95(+5.36%) |
Oct 02, 2015 | 34.11 | 36.43 | 33.72 | 36.41 | 864,568 | +1.90(+5.52%) |
Oct 01, 2015 | 34.77 | 35.18 | 33.66 | 34.51 | 1,008,594 | -0.19(-0.55%) |
Sep 30, 2015 | 34.93 | 35.98 | 34.32 | 34.70 | 1,094,546 | +0.29(+0.84%) |
Sep 29, 2015 | 33.15 | 34.63 | 33.15 | 34.41 | 818,254 | +0.98(+2.95%) |
Sep 28, 2015 | 33.33 | 33.85 | 32.30 | 33.43 | 919,103 | -0.11(-0.32%) |
Sep 25, 2015 | 34.19 | 34.67 | 32.58 | 33.53 | 1,261,146 | -0.50(-1.46%) |
Sep 24, 2015 | 36.07 | 36.23 | 33.88 | 34.03 | 1,359,630 | -2.33(-6.40%) |
Sep 23, 2015 | 37.46 | 37.80 | 36.29 | 36.35 | 1,045,873 | -0.84(-2.25%) |
Sep 22, 2015 | 37.71 | 38.28 | 36.90 | 37.19 | 714,333 | -1.15(-3.00%) |
Sep 21, 2015 | 39.52 | 39.52 | 38.15 | 38.34 | 508,467 | -0.96(-2.44%) |
Sep 18, 2015 | 39.04 | 39.84 | 38.69 | 39.30 | 888,603 | -0.18(-0.46%) |
Sep 17, 2015 | 38.00 | 40.27 | 38.00 | 39.48 | 1,635,582 | +1.58(+4.17%) |
Sep 16, 2015 | 37.59 | 38.13 | 37.49 | 37.90 | 1,125,088 | +0.23(+0.62%) |
Sep 15, 2015 | 37.13 | 38.47 | 36.99 | 37.67 | 922,302 | +0.43(+1.16%) |
Sep 14, 2015 | 37.35 | 37.49 | 35.28 | 37.24 | 1,214,222 | +0.00(+0.00%) |
Sep 11, 2015 | 38.19 | 38.71 | 36.16 | 37.24 | 1,369,421 | -0.89(-2.34%) |
Sep 10, 2015 | 38.90 | 39.08 | 37.95 | 38.13 | 1,293,354 | -0.76(-1.96%) |
Sep 09, 2015 | 40.53 | 40.70 | 38.86 | 38.90 | 980,373 | -1.24(-3.09%) |
Sep 08, 2015 | 41.10 | 41.10 | 39.84 | 40.14 | 886,946 | -0.16(-0.39%) |
Sep 04, 2015 | 39.95 | 40.29 | 40.29 | 40.29 | 1,010,438 | -0.17(-0.43%) |
Sep 03, 2015 | 41.34 | 41.80 | 40.39 | 40.47 | 1,041,772 | -0.83(-2.00%) |
Sep 02, 2015 | 41.51 | 41.86 | 40.75 | 41.30 | 949,454 | +0.27(+0.67%) |