Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 46.20 | 46.68 | 44.88 | 46.08 | 3,365 | -0.12(-0.26%) |
Nov 27, 2015 | 45.84 | 47.64 | 45.84 | 46.20 | 1,482 | +0.00(+0.00%) |
Nov 25, 2015 | 43.68 | 46.20 | 46.20 | 46.20 | 3,441 | +2.04(+4.62%) |
Nov 24, 2015 | 43.44 | 44.16 | 41.64 | 44.16 | 6,737 | +1.44(+3.37%) |
Nov 23, 2015 | 39.24 | 43.80 | 39.24 | 42.72 | 8,144 | +4.08(+10.56%) |
Nov 20, 2015 | 37.20 | 39.12 | 36.48 | 38.64 | 3,041 | +0.00(+0.00%) |
Nov 19, 2015 | 39.96 | 39.96 | 37.80 | 38.64 | 3,893 | -0.36(-0.92%) |
Nov 18, 2015 | 39.36 | 40.32 | 37.32 | 39.00 | 3,399 | +0.36(+0.93%) |
Nov 17, 2015 | 39.84 | 41.52 | 37.44 | 38.64 | 5,172 | -0.60(-1.53%) |
Nov 16, 2015 | 41.76 | 41.76 | 39.00 | 39.24 | 5,124 | -0.60(-1.51%) |
Nov 13, 2015 | 40.68 | 42.12 | 39.48 | 39.84 | 5,333 | -1.20(-2.92%) |
Nov 12, 2015 | 42.36 | 43.45 | 40.20 | 41.04 | 5,189 | -1.44(-3.39%) |
Nov 11, 2015 | 43.20 | 43.76 | 42.12 | 42.48 | 9,069 | -0.48(-1.12%) |
Nov 10, 2015 | 42.48 | 43.80 | 42.24 | 42.96 | 5,582 | -0.12(-0.28%) |
Nov 09, 2015 | 43.56 | 44.52 | 42.59 | 43.08 | 4,516 | -1.08(-2.45%) |
Nov 06, 2015 | 44.88 | 44.88 | 41.88 | 44.16 | 6,573 | +0.72(+1.66%) |
Nov 05, 2015 | 44.84 | 45.36 | 43.44 | 43.44 | 8,677 | -1.68(-3.72%) |
Nov 04, 2015 | 43.32 | 46.08 | 43.32 | 45.12 | 6,513 | +1.80(+4.16%) |
Nov 03, 2015 | 45.00 | 45.96 | 42.60 | 43.32 | 6,166 | -2.64(-5.74%) |
Nov 02, 2015 | 45.60 | 47.46 | 44.16 | 45.96 | 2,248 | +1.56(+3.51%) |
Oct 30, 2015 | 44.52 | 44.52 | 42.96 | 44.40 | 684 | +0.00(+0.00%) |
Oct 29, 2015 | 44.40 | 47.04 | 43.44 | 44.40 | 1,057 | -0.24(-0.54%) |
Oct 28, 2015 | 42.12 | 45.24 | 42.00 | 44.64 | 2,680 | +2.64(+6.29%) |
Oct 27, 2015 | 43.20 | 44.16 | 42.00 | 42.00 | 3,802 | -0.48(-1.13%) |
Oct 26, 2015 | 43.20 | 44.40 | 42.48 | 42.48 | 6,786 | -0.84(-1.94%) |
Oct 23, 2015 | 43.92 | 45.36 | 42.72 | 43.32 | 2,669 | -0.44(-1.01%) |
Oct 22, 2015 | 44.28 | 45.12 | 42.60 | 43.76 | 2,539 | -1.00(-2.23%) |
Oct 21, 2015 | 45.12 | 45.72 | 43.20 | 44.76 | 4,598 | -0.49(-1.09%) |
Oct 20, 2015 | 45.60 | 46.80 | 45.12 | 45.25 | 6,512 | -0.47(-1.02%) |
Oct 19, 2015 | 46.80 | 47.28 | 45.00 | 45.72 | 3,499 | -0.84(-1.80%) |
Oct 16, 2015 | 48.60 | 50.40 | 45.36 | 46.56 | 10,593 | -2.52(-5.13%) |
Oct 15, 2015 | 47.64 | 49.80 | 47.16 | 49.08 | 2,655 | +1.20(+2.51%) |
Oct 14, 2015 | 48.00 | 48.91 | 46.80 | 47.88 | 3,640 | -0.48(-0.99%) |
Oct 13, 2015 | 48.36 | 50.52 | 47.52 | 48.36 | 9,282 | -0.60(-1.23%) |
Oct 12, 2015 | 50.52 | 51.59 | 46.92 | 48.96 | 13,879 | -3.24(-6.21%) |
Oct 09, 2015 | 50.28 | 53.64 | 49.44 | 52.20 | 28,218 | +1.68(+3.33%) |
Oct 08, 2015 | 46.56 | 54.84 | 45.48 | 50.52 | 91,047 | +3.12(+6.58%) |
Oct 07, 2015 | 42.36 | 51.96 | 40.97 | 47.40 | 121,048 | +7.80(+19.70%) |
Oct 06, 2015 | 42.00 | 42.60 | 38.16 | 39.60 | 20,047 | -2.28(-5.44%) |
Oct 05, 2015 | 40.44 | 44.28 | 40.39 | 41.88 | 21,343 | +1.80(+4.49%) |
Oct 02, 2015 | 37.92 | 40.80 | 36.24 | 40.08 | 37,505 | +2.28(+6.03%) |
Oct 01, 2015 | 38.76 | 54.00 | 36.84 | 37.80 | 338,042 | +2.88(+8.25%) |
Sep 30, 2015 | 31.20 | 35.16 | 31.20 | 34.92 | 7,822 | +4.20(+13.67%) |
Sep 29, 2015 | 34.08 | 34.08 | 30.48 | 30.72 | 8,763 | -3.36(-9.86%) |
Sep 28, 2015 | 36.24 | 36.52 | 33.24 | 34.08 | 6,889 | -1.32(-3.73%) |
Sep 25, 2015 | 39.12 | 39.12 | 34.92 | 35.40 | 9,305 | -2.28(-6.05%) |
Sep 24, 2015 | 41.28 | 41.40 | 37.68 | 37.68 | 16,010 | -4.32(-10.29%) |
Sep 23, 2015 | 37.92 | 44.99 | 36.60 | 42.00 | 42,789 | +6.72(+19.05%) |
Sep 22, 2015 | 36.84 | 37.92 | 34.26 | 35.28 | 10,127 | -1.56(-4.23%) |
Sep 21, 2015 | 38.76 | 38.76 | 36.60 | 36.84 | 9,393 | -1.56(-4.06%) |
Sep 18, 2015 | 38.16 | 39.00 | 36.72 | 38.40 | 11,157 | -0.48(-1.23%) |
Sep 17, 2015 | 39.24 | 39.84 | 36.96 | 38.88 | 13,129 | -0.36(-0.92%) |
Sep 16, 2015 | 42.60 | 42.72 | 39.24 | 39.24 | 28,072 | -4.56(-10.41%) |
Sep 15, 2015 | 47.52 | 61.08 | 42.84 | 43.80 | 369,427 | +3.60(+8.96%) |
Sep 14, 2015 | 40.56 | 44.40 | 40.20 | 40.20 | 1,392 | -0.36(-0.89%) |
Sep 11, 2015 | 40.44 | 40.92 | 39.96 | 40.56 | 940 | +1.08(+2.74%) |
Sep 10, 2015 | 39.48 | 40.20 | 39.24 | 39.48 | 935 | -0.12(-0.30%) |
Sep 09, 2015 | 41.88 | 42.00 | 39.24 | 39.60 | 2,871 | -2.16(-5.17%) |
Sep 08, 2015 | 43.32 | 43.92 | 41.52 | 41.76 | 2,054 | -1.20(-2.79%) |
Sep 04, 2015 | 43.08 | 42.96 | 42.96 | 42.96 | 2,591 | +0.00(+0.00%) |
Sep 03, 2015 | 39.84 | 43.44 | 39.84 | 42.96 | 6,572 | +3.12(+7.83%) |
Sep 02, 2015 | 40.68 | 42.60 | 39.00 | 39.84 | 3,456 | -1.19(-2.90%) |