Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 38.88 | 40.39 | 38.88 | 40.06 | 282,367 | +1.22(+3.14%) |
Nov 27, 2015 | 39.52 | 39.54 | 38.80 | 38.84 | 129,106 | -0.70(-1.77%) |
Nov 25, 2015 | 39.95 | 39.54 | 39.54 | 39.54 | 187,100 | -0.35(-0.88%) |
Nov 24, 2015 | 38.65 | 40.53 | 38.55 | 39.89 | 243,808 | +1.21(+3.13%) |
Nov 23, 2015 | 38.59 | 39.10 | 38.15 | 38.68 | 125,234 | +0.02(+0.05%) |
Nov 20, 2015 | 38.13 | 38.72 | 38.05 | 38.66 | 138,763 | +0.78(+2.06%) |
Nov 19, 2015 | 37.81 | 38.00 | 37.38 | 37.88 | 100,146 | +0.08(+0.21%) |
Nov 18, 2015 | 38.00 | 38.00 | 37.56 | 37.80 | 220,163 | -0.09(-0.24%) |
Nov 17, 2015 | 38.11 | 38.16 | 37.70 | 37.89 | 131,697 | -0.16(-0.42%) |
Nov 16, 2015 | 37.99 | 38.46 | 37.80 | 38.05 | 206,955 | -0.13(-0.34%) |
Nov 13, 2015 | 37.84 | 38.50 | 37.84 | 38.18 | 219,395 | -0.09(-0.24%) |
Nov 12, 2015 | 37.26 | 38.46 | 37.21 | 38.27 | 252,726 | +0.59(+1.57%) |
Nov 11, 2015 | 40.16 | 41.03 | 37.54 | 37.68 | 756,475 | -2.57(-6.39%) |
Nov 10, 2015 | 39.00 | 40.51 | 38.16 | 40.25 | 532,805 | +1.55(+4.01%) |
Nov 09, 2015 | 34.99 | 38.90 | 34.85 | 38.70 | 1,129,978 | +4.70(+13.82%) |
Nov 06, 2015 | 33.88 | 34.76 | 33.55 | 34.00 | 286,889 | -0.02(-0.06%) |
Nov 05, 2015 | 34.36 | 34.93 | 34.00 | 34.02 | 263,534 | -0.28(-0.82%) |
Nov 04, 2015 | 34.76 | 35.09 | 34.23 | 34.30 | 166,912 | -0.34(-0.98%) |
Nov 03, 2015 | 34.25 | 34.82 | 33.88 | 34.64 | 117,807 | +0.23(+0.67%) |
Nov 02, 2015 | 33.63 | 34.93 | 33.63 | 34.41 | 163,911 | +0.75(+2.23%) |
Oct 30, 2015 | 33.57 | 34.01 | 32.94 | 33.66 | 151,773 | +0.00(+0.00%) |
Oct 29, 2015 | 33.23 | 33.69 | 32.99 | 33.66 | 117,889 | +0.26(+0.78%) |
Oct 28, 2015 | 34.09 | 34.83 | 33.19 | 33.40 | 141,415 | -0.68(-2.00%) |
Oct 27, 2015 | 33.18 | 34.21 | 32.86 | 34.08 | 254,882 | +0.81(+2.43%) |
Oct 26, 2015 | 34.00 | 34.18 | 33.06 | 33.27 | 165,877 | -0.90(-2.63%) |
Oct 23, 2015 | 34.95 | 35.28 | 33.47 | 34.17 | 349,021 | -0.44(-1.27%) |
Oct 22, 2015 | 34.66 | 34.99 | 34.32 | 34.61 | 1,970,631 | -0.04(-0.12%) |
Oct 21, 2015 | 34.65 | 34.87 | 34.59 | 34.65 | 292,550 | +0.19(+0.55%) |
Oct 20, 2015 | 34.50 | 34.72 | 34.16 | 34.46 | 848,918 | +1.45(+4.39%) |
Oct 19, 2015 | 32.36 | 33.11 | 32.15 | 33.01 | 101,778 | +0.48(+1.48%) |
Oct 16, 2015 | 32.60 | 33.08 | 31.95 | 32.53 | 161,576 | +0.02(+0.06%) |
Oct 15, 2015 | 31.94 | 32.70 | 31.94 | 32.51 | 87,070 | +0.67(+2.10%) |
Oct 14, 2015 | 32.14 | 33.04 | 31.30 | 31.84 | 109,429 | -0.32(-1.00%) |
Oct 13, 2015 | 32.40 | 33.00 | 32.15 | 32.16 | 78,221 | -0.39(-1.20%) |
Oct 12, 2015 | 32.99 | 33.15 | 32.47 | 32.55 | 75,118 | -0.39(-1.18%) |
Oct 09, 2015 | 32.58 | 33.29 | 32.44 | 32.94 | 126,358 | +0.53(+1.64%) |
Oct 08, 2015 | 32.49 | 32.71 | 32.32 | 32.41 | 101,349 | -0.07(-0.22%) |
Oct 07, 2015 | 32.62 | 32.75 | 32.13 | 32.48 | 103,045 | +0.07(+0.22%) |
Oct 06, 2015 | 33.17 | 33.39 | 32.16 | 32.41 | 138,590 | -0.82(-2.47%) |
Oct 05, 2015 | 32.81 | 33.58 | 32.58 | 33.23 | 123,950 | +0.76(+2.34%) |
Oct 02, 2015 | 31.19 | 32.50 | 30.98 | 32.47 | 96,452 | +1.03(+3.28%) |
Oct 01, 2015 | 31.39 | 31.54 | 30.76 | 31.44 | 138,868 | +0.10(+0.32%) |
Sep 30, 2015 | 30.67 | 31.63 | 30.21 | 31.34 | 176,088 | +0.88(+2.89%) |
Sep 29, 2015 | 30.34 | 30.68 | 30.13 | 30.46 | 76,248 | +0.14(+0.46%) |
Sep 28, 2015 | 31.35 | 31.51 | 30.15 | 30.32 | 64,085 | -1.03(-3.29%) |
Sep 25, 2015 | 32.62 | 32.69 | 31.35 | 31.35 | 125,702 | -1.08(-3.33%) |
Sep 24, 2015 | 31.96 | 32.54 | 31.10 | 32.43 | 137,600 | +0.21(+0.65%) |
Sep 23, 2015 | 32.47 | 32.60 | 31.94 | 32.22 | 214,883 | -0.16(-0.49%) |
Sep 22, 2015 | 32.72 | 33.00 | 32.12 | 32.38 | 168,199 | -0.80(-2.41%) |
Sep 21, 2015 | 33.29 | 33.53 | 32.86 | 33.18 | 219,784 | -0.02(-0.06%) |
Sep 18, 2015 | 32.59 | 33.32 | 32.59 | 33.20 | 185,356 | +0.09(+0.27%) |
Sep 17, 2015 | 33.12 | 33.58 | 32.70 | 33.11 | 263,320 | -0.08(-0.24%) |
Sep 16, 2015 | 33.50 | 33.82 | 32.63 | 33.19 | 146,122 | -0.33(-0.98%) |
Sep 15, 2015 | 32.95 | 33.93 | 32.74 | 33.52 | 180,352 | +0.72(+2.20%) |
Sep 14, 2015 | 33.00 | 33.11 | 32.03 | 32.80 | 126,782 | -0.10(-0.30%) |
Sep 11, 2015 | 32.49 | 33.15 | 31.90 | 32.90 | 179,704 | +0.30(+0.92%) |
Sep 10, 2015 | 31.91 | 32.96 | 31.86 | 32.60 | 147,440 | +0.73(+2.29%) |
Sep 09, 2015 | 31.60 | 32.55 | 31.50 | 31.87 | 172,949 | +0.76(+2.44%) |
Sep 08, 2015 | 31.59 | 31.87 | 31.09 | 31.11 | 66,721 | -0.02(-0.06%) |
Sep 04, 2015 | 31.34 | 31.13 | 31.13 | 31.13 | 55,700 | -0.61(-1.92%) |
Sep 03, 2015 | 32.74 | 32.79 | 31.27 | 31.74 | 155,762 | -0.91(-2.79%) |
Sep 02, 2015 | 31.66 | 32.91 | 31.20 | 32.65 | 252,973 | +1.34(+4.28%) |