Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 49.89 | 50.06 | 49.89 | 50.06 | 7,920 | +0.39(+0.79%) |
Nov 26, 2014 | 49.68 | 49.67 | 49.67 | 49.67 | 8,946 | +0.16(+0.33%) |
Nov 25, 2014 | 49.25 | 49.55 | 49.24 | 49.51 | 62,702 | +0.25(+0.51%) |
Nov 24, 2014 | 48.97 | 49.26 | 48.95 | 49.26 | 75,447 | +0.14(+0.29%) |
Nov 21, 2014 | 49.03 | 49.15 | 49.02 | 49.11 | 30,901 | +0.16(+0.33%) |
Nov 20, 2014 | 49.14 | 49.14 | 48.86 | 48.95 | 88,499 | +0.16(+0.33%) |
Nov 19, 2014 | 48.79 | 49.06 | 48.75 | 48.79 | 76,085 | -0.29(-0.58%) |
Nov 18, 2014 | 48.99 | 49.10 | 48.99 | 49.08 | 4,831,179 | +0.13(+0.27%) |
Nov 17, 2014 | 49.17 | 49.17 | 48.90 | 48.94 | 166,793 | -0.11(-0.23%) |
Nov 14, 2014 | 48.75 | 49.13 | 48.70 | 49.05 | 90,293 | +0.19(+0.39%) |
Nov 13, 2014 | 48.81 | 48.95 | 48.72 | 48.86 | 125,969 | +0.15(+0.31%) |
Nov 12, 2014 | 48.94 | 49.02 | 48.66 | 48.71 | 95,690 | -0.01(-0.02%) |
Nov 11, 2014 | 48.70 | 48.75 | 48.63 | 48.72 | 68,737 | -0.05(-0.11%) |
Nov 10, 2014 | 49.10 | 49.10 | 48.72 | 48.77 | 77,087 | -0.36(-0.73%) |
Nov 07, 2014 | 48.76 | 49.15 | 48.76 | 49.13 | 271,330 | +0.60(+1.23%) |
Nov 06, 2014 | 48.62 | 48.76 | 48.52 | 48.53 | 57,343 | -0.26(-0.53%) |
Nov 05, 2014 | 48.66 | 48.83 | 48.66 | 48.79 | 53,834 | -0.01(-0.02%) |
Nov 04, 2014 | 48.86 | 49.02 | 48.74 | 48.80 | 186,529 | +0.04(+0.09%) |
Nov 03, 2014 | 48.79 | 48.83 | 48.46 | 48.75 | 2,386,885 | -0.08(-0.16%) |
Oct 31, 2014 | 48.91 | 48.99 | 48.73 | 48.84 | 128,357 | -0.14(-0.29%) |
Oct 30, 2014 | 49.09 | 49.22 | 48.96 | 48.98 | 65,104 | +0.10(+0.20%) |
Oct 29, 2014 | 49.11 | 49.14 | 48.52 | 48.88 | 174,044 | -0.31(-0.64%) |
Oct 28, 2014 | 49.35 | 49.38 | 49.19 | 49.19 | 128,871 | -0.25(-0.51%) |
Oct 27, 2014 | 49.45 | 49.55 | 49.35 | 49.44 | 87,437 | +0.09(+0.18%) |
Oct 24, 2014 | 49.37 | 49.58 | 49.31 | 49.35 | 122,074 | +0.07(+0.15%) |
Oct 23, 2014 | 49.45 | 49.46 | 49.17 | 49.28 | 122,556 | -0.42(-0.85%) |
Oct 22, 2014 | 49.60 | 49.74 | 49.54 | 49.70 | 194,401 | -0.06(-0.13%) |
Oct 21, 2014 | 49.73 | 49.96 | 49.72 | 49.77 | 76,639 | -0.22(-0.45%) |
Oct 20, 2014 | 50.13 | 50.18 | 49.91 | 49.99 | 108,765 | +0.12(+0.23%) |
Oct 17, 2014 | 49.88 | 50.02 | 49.68 | 49.87 | 810,804 | -0.30(-0.61%) |
Oct 16, 2014 | 50.99 | 51.01 | 50.05 | 50.18 | 5,368,433 | -0.30(-0.58%) |
Oct 15, 2014 | 51.23 | 52.33 | 50.20 | 50.47 | 304,237 | +0.63(+1.26%) |
Oct 14, 2014 | 49.80 | 49.89 | 49.50 | 49.85 | 297,946 | +0.19(+0.38%) |
Oct 13, 2014 | 48.97 | 49.67 | 48.97 | 49.66 | 271,806 | +0.55(+1.13%) |
Oct 10, 2014 | 48.98 | 49.10 | 48.88 | 49.10 | 57,138 | +0.28(+0.57%) |
Oct 09, 2014 | 48.92 | 49.01 | 48.79 | 48.83 | 98,901 | -0.16(-0.33%) |
Oct 08, 2014 | 48.68 | 49.00 | 48.39 | 48.99 | 192,435 | +0.34(+0.71%) |
Oct 07, 2014 | 48.34 | 48.67 | 48.27 | 48.64 | 238,565 | +0.59(+1.22%) |
Oct 06, 2014 | 47.90 | 48.16 | 47.88 | 48.06 | 47,856 | +0.14(+0.29%) |
Oct 03, 2014 | 47.72 | 47.92 | 47.56 | 47.92 | 145,938 | -0.03(-0.07%) |
Oct 02, 2014 | 48.20 | 48.33 | 47.91 | 47.95 | 123,259 | -0.30(-0.61%) |
Oct 01, 2014 | 47.87 | 48.24 | 47.87 | 48.24 | 2,758,422 | +0.83(+1.74%) |
Sep 30, 2014 | 47.35 | 47.55 | 47.35 | 47.42 | 27,825 | -0.07(-0.16%) |
Sep 29, 2014 | 47.49 | 47.58 | 47.46 | 47.49 | 55,274 | +0.30(+0.63%) |
Sep 26, 2014 | 47.33 | 47.33 | 47.12 | 47.20 | 186,596 | -0.21(-0.43%) |
Sep 25, 2014 | 47.12 | 47.40 | 47.12 | 47.40 | 25,519 | +0.43(+0.91%) |
Sep 24, 2014 | 47.15 | 47.21 | 46.93 | 46.98 | 133,575 | -0.22(-0.47%) |
Sep 23, 2014 | 47.12 | 47.21 | 47.07 | 47.20 | 66,218 | +0.17(+0.37%) |
Sep 22, 2014 | 46.86 | 47.07 | 46.86 | 47.02 | 40,762 | +0.21(+0.45%) |
Sep 19, 2014 | 46.65 | 46.84 | 46.50 | 46.81 | 111,201 | +0.32(+0.70%) |
Sep 18, 2014 | 46.52 | 46.56 | 46.39 | 46.49 | 266,278 | -0.10(-0.22%) |
Sep 17, 2014 | 47.01 | 47.14 | 46.56 | 46.59 | 804,609 | -0.25(-0.53%) |
Sep 16, 2014 | 46.93 | 47.05 | 46.81 | 46.84 | 18,035,490 | -0.01(-0.02%) |
Sep 15, 2014 | 46.84 | 46.91 | 46.80 | 46.85 | 214,028 | +0.17(+0.36%) |
Sep 12, 2014 | 46.76 | 46.89 | 46.65 | 46.68 | 159,144 | -0.38(-0.80%) |
Sep 11, 2014 | 47.34 | 47.36 | 47.06 | 47.06 | 262,471 | -0.13(-0.28%) |
Sep 10, 2014 | 47.19 | 47.28 | 47.16 | 47.19 | 146,398 | -0.24(-0.52%) |
Sep 09, 2014 | 47.42 | 47.54 | 47.37 | 47.43 | 286,770 | -0.19(-0.40%) |
Sep 08, 2014 | 47.98 | 48.03 | 47.57 | 47.62 | 258,652 | -0.10(-0.22%) |
Sep 05, 2014 | 48.00 | 48.11 | 47.69 | 47.73 | 159,810 | -0.01(-0.02%) |
Sep 04, 2014 | 47.90 | 48.02 | 47.68 | 47.74 | 136,467 | -0.31(-0.66%) |
Sep 03, 2014 | 47.77 | 48.07 | 47.74 | 48.05 | 156,596 | +0.11(+0.24%) |