Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 44.16 | 44.62 | 42.88 | 43.36 | 516,484 | -0.81(-1.84%) |
Nov 27, 2015 | 44.33 | 44.80 | 43.55 | 44.18 | 325,841 | -0.15(-0.34%) |
Nov 25, 2015 | 44.98 | 44.33 | 44.33 | 44.33 | 524,207 | -0.71(-1.58%) |
Nov 24, 2015 | 47.31 | 47.99 | 44.31 | 45.04 | 827,893 | -2.90(-6.05%) |
Nov 23, 2015 | 45.78 | 49.40 | 45.33 | 47.94 | 1,370,652 | +2.86(+6.34%) |
Nov 20, 2015 | 45.35 | 45.85 | 44.46 | 45.08 | 510,281 | -0.07(-0.15%) |
Nov 19, 2015 | 43.97 | 45.43 | 42.84 | 45.15 | 997,426 | +1.22(+2.79%) |
Nov 18, 2015 | 40.39 | 43.98 | 40.39 | 43.93 | 799,055 | +3.60(+8.92%) |
Nov 17, 2015 | 41.81 | 42.57 | 39.90 | 40.33 | 938,781 | -1.50(-3.60%) |
Nov 16, 2015 | 41.07 | 42.74 | 39.16 | 41.83 | 1,341,146 | +0.75(+1.83%) |
Nov 13, 2015 | 38.46 | 41.89 | 37.20 | 41.08 | 1,974,901 | +2.23(+5.74%) |
Nov 12, 2015 | 40.21 | 41.04 | 38.44 | 38.85 | 1,048,020 | -1.56(-3.87%) |
Nov 11, 2015 | 42.31 | 43.03 | 40.34 | 40.41 | 736,871 | -1.56(-3.72%) |
Nov 10, 2015 | 42.10 | 42.75 | 41.14 | 41.98 | 631,350 | -0.12(-0.29%) |
Nov 09, 2015 | 45.23 | 45.23 | 41.98 | 42.10 | 891,594 | -3.15(-6.96%) |
Nov 06, 2015 | 45.25 | 45.84 | 44.53 | 45.25 | 579,559 | -0.14(-0.31%) |
Nov 05, 2015 | 45.65 | 46.11 | 44.60 | 45.39 | 602,827 | -0.34(-0.74%) |
Nov 04, 2015 | 45.31 | 46.75 | 45.20 | 45.73 | 683,854 | +0.41(+0.89%) |
Nov 03, 2015 | 43.72 | 45.48 | 43.72 | 45.32 | 439,088 | +1.25(+2.83%) |
Nov 02, 2015 | 41.79 | 44.47 | 41.79 | 44.07 | 692,929 | +2.31(+5.54%) |
Oct 30, 2015 | 41.34 | 42.07 | 41.21 | 41.76 | 974,452 | +0.41(+0.98%) |
Oct 29, 2015 | 41.44 | 42.31 | 41.17 | 41.36 | 625,877 | -0.29(-0.69%) |
Oct 28, 2015 | 41.32 | 42.11 | 40.88 | 41.64 | 996,304 | +0.32(+0.78%) |
Oct 27, 2015 | 42.90 | 44.15 | 39.98 | 41.32 | 1,225,534 | -1.95(-4.51%) |
Oct 26, 2015 | 45.68 | 45.93 | 42.88 | 43.27 | 794,881 | -2.45(-5.37%) |
Oct 23, 2015 | 46.23 | 46.58 | 44.97 | 45.73 | 475,011 | -0.02(-0.04%) |
Oct 22, 2015 | 45.79 | 46.89 | 45.09 | 45.74 | 569,312 | +0.64(+1.41%) |
Oct 21, 2015 | 49.02 | 49.02 | 45.00 | 45.11 | 1,028,089 | -4.12(-8.38%) |
Oct 20, 2015 | 48.99 | 50.03 | 48.65 | 49.23 | 1,062,180 | +0.22(+0.46%) |
Oct 19, 2015 | 49.99 | 50.37 | 48.60 | 49.01 | 775,652 | -1.29(-2.56%) |
Oct 16, 2015 | 50.58 | 50.77 | 48.77 | 50.30 | 775,620 | -0.89(-1.74%) |
Oct 15, 2015 | 46.72 | 51.34 | 46.72 | 51.19 | 1,419,505 | +4.51(+9.67%) |
Oct 14, 2015 | 45.48 | 47.54 | 44.70 | 46.68 | 768,780 | +1.86(+4.15%) |
Oct 13, 2015 | 48.56 | 49.13 | 44.66 | 44.82 | 1,075,089 | -3.76(-7.74%) |
Oct 12, 2015 | 50.42 | 50.63 | 48.40 | 48.58 | 987,933 | -1.84(-3.66%) |
Oct 09, 2015 | 47.94 | 50.82 | 47.70 | 50.42 | 3,062,939 | +2.48(+5.17%) |
Oct 08, 2015 | 44.64 | 47.97 | 44.37 | 47.94 | 1,897,752 | +3.22(+7.19%) |
Oct 07, 2015 | 38.48 | 44.79 | 38.48 | 44.73 | 2,690,587 | +6.71(+17.66%) |
Oct 06, 2015 | 38.35 | 38.99 | 37.61 | 38.02 | 647,746 | -0.31(-0.80%) |
Oct 05, 2015 | 36.37 | 38.53 | 36.02 | 38.32 | 860,973 | +1.95(+5.36%) |
Oct 02, 2015 | 34.07 | 36.39 | 33.68 | 36.37 | 865,563 | +1.90(+5.52%) |
Oct 01, 2015 | 34.73 | 35.14 | 33.62 | 34.47 | 1,009,754 | -0.19(-0.55%) |
Sep 30, 2015 | 34.89 | 35.94 | 34.28 | 34.66 | 1,095,805 | +0.29(+0.84%) |
Sep 29, 2015 | 33.11 | 34.59 | 33.11 | 34.37 | 819,195 | +0.98(+2.95%) |
Sep 28, 2015 | 33.30 | 33.81 | 32.26 | 33.39 | 920,160 | -0.11(-0.32%) |
Sep 25, 2015 | 34.16 | 34.63 | 32.54 | 33.49 | 1,262,597 | -0.50(-1.46%) |
Sep 24, 2015 | 36.03 | 36.19 | 33.84 | 33.99 | 1,361,194 | -2.32(-6.40%) |
Sep 23, 2015 | 37.42 | 37.76 | 36.25 | 36.31 | 1,047,076 | -0.83(-2.25%) |
Sep 22, 2015 | 37.67 | 38.24 | 36.86 | 37.15 | 715,155 | -1.15(-3.00%) |
Sep 21, 2015 | 39.47 | 39.47 | 38.11 | 38.30 | 509,052 | -0.96(-2.44%) |
Sep 18, 2015 | 38.99 | 39.79 | 38.64 | 39.26 | 889,625 | -0.18(-0.46%) |
Sep 17, 2015 | 37.96 | 40.22 | 37.96 | 39.44 | 1,637,464 | +1.58(+4.17%) |
Sep 16, 2015 | 37.54 | 38.09 | 37.45 | 37.86 | 1,126,382 | +0.23(+0.62%) |
Sep 15, 2015 | 37.09 | 38.42 | 36.95 | 37.63 | 923,363 | +0.43(+1.16%) |
Sep 14, 2015 | 37.30 | 37.45 | 35.24 | 37.20 | 1,215,619 | +0.00(+0.00%) |
Sep 11, 2015 | 38.15 | 38.66 | 36.11 | 37.20 | 1,370,996 | -0.89(-2.34%) |
Sep 10, 2015 | 38.86 | 39.03 | 37.90 | 38.09 | 1,294,842 | -0.76(-1.96%) |
Sep 09, 2015 | 40.48 | 40.66 | 38.82 | 38.85 | 981,501 | -1.24(-3.09%) |
Sep 08, 2015 | 41.06 | 41.06 | 39.79 | 40.09 | 887,966 | -0.16(-0.39%) |
Sep 04, 2015 | 39.91 | 40.25 | 40.25 | 40.25 | 1,011,600 | -0.17(-0.43%) |
Sep 03, 2015 | 41.29 | 41.75 | 40.35 | 40.42 | 1,042,970 | -0.83(-2.00%) |
Sep 02, 2015 | 41.46 | 41.81 | 40.70 | 41.25 | 950,546 | +0.27(+0.67%) |