Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 50.58 | 50.72 | 50.53 | 50.53 | 93,375 | +0.11(+0.21%) |
Nov 26, 2014 | 50.13 | 50.42 | 50.42 | 50.42 | 36,079 | +0.43(+0.86%) |
Nov 25, 2014 | 49.98 | 50.03 | 49.78 | 49.99 | 90,090 | -0.04(-0.08%) |
Nov 24, 2014 | 50.07 | 50.12 | 49.75 | 50.03 | 166,353 | -0.04(-0.08%) |
Nov 21, 2014 | 50.28 | 50.28 | 49.89 | 50.07 | 59,264 | +0.23(+0.45%) |
Nov 20, 2014 | 49.76 | 49.88 | 49.67 | 49.84 | 32,367 | -0.23(-0.47%) |
Nov 19, 2014 | 50.19 | 50.19 | 49.96 | 50.08 | 95,678 | -0.35(-0.70%) |
Nov 18, 2014 | 50.36 | 50.49 | 50.27 | 50.43 | 54,600 | +0.23(+0.45%) |
Nov 17, 2014 | 49.99 | 50.25 | 49.97 | 50.20 | 81,240 | -0.02(-0.05%) |
Nov 14, 2014 | 50.00 | 50.25 | 49.78 | 50.23 | 62,833 | +0.25(+0.50%) |
Nov 13, 2014 | 49.63 | 50.03 | 49.63 | 49.98 | 21,938 | +0.41(+0.82%) |
Nov 12, 2014 | 49.35 | 49.61 | 49.35 | 49.57 | 28,458 | +0.02(+0.03%) |
Nov 11, 2014 | 49.49 | 49.57 | 49.32 | 49.56 | 28,363 | +0.49(+1.00%) |
Nov 10, 2014 | 49.12 | 49.27 | 48.80 | 49.07 | 322,295 | -0.05(-0.11%) |
Nov 07, 2014 | 48.80 | 49.12 | 48.72 | 49.12 | 25,503 | +0.16(+0.33%) |
Nov 06, 2014 | 49.33 | 49.33 | 48.84 | 48.96 | 29,380 | -0.39(-0.79%) |
Nov 05, 2014 | 49.33 | 49.37 | 49.08 | 49.35 | 41,178 | +0.13(+0.27%) |
Nov 04, 2014 | 49.21 | 49.36 | 49.03 | 49.21 | 81,999 | -0.33(-0.66%) |
Nov 03, 2014 | 49.52 | 49.69 | 49.34 | 49.54 | 65,317 | -0.17(-0.34%) |
Oct 31, 2014 | 49.67 | 49.73 | 49.45 | 49.71 | 46,902 | +0.70(+1.43%) |
Oct 30, 2014 | 48.66 | 49.21 | 48.66 | 49.01 | 46,698 | +0.23(+0.46%) |
Oct 29, 2014 | 49.00 | 49.24 | 48.61 | 48.79 | 49,660 | -0.09(-0.19%) |
Oct 28, 2014 | 48.54 | 48.89 | 48.54 | 48.88 | 36,176 | +0.86(+1.78%) |
Oct 27, 2014 | 47.66 | 48.08 | 47.97 | 48.02 | 62,487 | +0.05(+0.11%) |
Oct 24, 2014 | 47.73 | 48.01 | 47.73 | 47.97 | 34,344 | +0.48(+1.00%) |
Oct 23, 2014 | 47.55 | 47.62 | 47.37 | 47.49 | 43,193 | +0.06(+0.13%) |
Oct 22, 2014 | 47.66 | 47.80 | 47.38 | 47.43 | 140,000 | -0.21(-0.44%) |
Oct 21, 2014 | 47.35 | 47.71 | 47.35 | 47.64 | 25,976 | +0.29(+0.61%) |
Oct 20, 2014 | 46.89 | 47.35 | 46.76 | 47.35 | 44,866 | +0.48(+1.01%) |
Oct 17, 2014 | 46.73 | 46.90 | 46.57 | 46.88 | 92,656 | +0.55(+1.19%) |
Oct 16, 2014 | 45.79 | 46.59 | 45.63 | 46.32 | 94,240 | -0.37(-0.80%) |
Oct 15, 2014 | 46.68 | 46.76 | 45.76 | 46.70 | 101,054 | -0.23(-0.50%) |
Oct 14, 2014 | 47.13 | 47.28 | 46.84 | 46.93 | 158,185 | +0.06(+0.13%) |
Oct 13, 2014 | 47.39 | 47.52 | 46.87 | 46.87 | 41,228 | -0.33(-0.71%) |
Oct 10, 2014 | 47.64 | 47.70 | 47.17 | 47.20 | 53,653 | -0.58(-1.22%) |
Oct 09, 2014 | 48.50 | 48.58 | 47.72 | 47.79 | 49,909 | -1.07(-2.18%) |
Oct 08, 2014 | 48.31 | 48.86 | 48.05 | 48.86 | 39,026 | +0.61(+1.26%) |
Oct 07, 2014 | 48.59 | 48.61 | 48.21 | 48.25 | 42,801 | -0.44(-0.90%) |
Oct 06, 2014 | 48.65 | 48.79 | 48.52 | 48.68 | 35,385 | +0.24(+0.50%) |
Oct 03, 2014 | 48.39 | 48.50 | 48.29 | 48.44 | 42,006 | +0.16(+0.34%) |
Oct 02, 2014 | 48.37 | 48.37 | 47.83 | 48.28 | 52,087 | -0.12(-0.26%) |
Oct 01, 2014 | 48.86 | 48.86 | 48.38 | 48.40 | 127,783 | -0.58(-1.18%) |
Sep 30, 2014 | 48.90 | 49.14 | 48.79 | 48.98 | 100,842 | -0.04(-0.08%) |
Sep 29, 2014 | 48.93 | 49.06 | 48.79 | 49.02 | 33,603 | -0.29(-0.59%) |
Sep 26, 2014 | 49.25 | 49.42 | 49.07 | 49.31 | 52,313 | +0.17(+0.35%) |
Sep 25, 2014 | 49.59 | 49.69 | 49.04 | 49.14 | 48,022 | -0.60(-1.21%) |
Sep 24, 2014 | 49.57 | 49.83 | 49.46 | 49.74 | 66,004 | +0.25(+0.50%) |
Sep 23, 2014 | 49.67 | 49.87 | 49.49 | 49.49 | 97,254 | -0.30(-0.61%) |
Sep 22, 2014 | 49.98 | 49.98 | 49.70 | 49.79 | 193,554 | -0.47(-0.93%) |
Sep 19, 2014 | 50.44 | 50.46 | 50.13 | 50.26 | 58,671 | +0.10(+0.20%) |
Sep 18, 2014 | 50.07 | 50.20 | 50.06 | 50.16 | 71,570 | +0.30(+0.61%) |
Sep 17, 2014 | 49.96 | 50.14 | 49.74 | 49.85 | 83,841 | -0.15(-0.30%) |
Sep 16, 2014 | 49.59 | 50.13 | 49.59 | 50.00 | 225,426 | +0.23(+0.47%) |
Sep 15, 2014 | 49.77 | 49.80 | 49.65 | 49.77 | 164,992 | -0.02(-0.03%) |
Sep 12, 2014 | 49.94 | 49.98 | 49.65 | 49.78 | 61,989 | -0.22(-0.44%) |
Sep 11, 2014 | 49.98 | 50.09 | 49.87 | 50.00 | 252,593 | -0.04(-0.08%) |
Sep 10, 2014 | 50.05 | 50.12 | 49.77 | 50.04 | 66,754 | -0.09(-0.17%) |
Sep 09, 2014 | 50.41 | 50.42 | 49.98 | 50.13 | 28,030 | -0.14(-0.28%) |
Sep 08, 2014 | 50.55 | 50.55 | 50.20 | 50.27 | 47,198 | -0.30(-0.60%) |
Sep 05, 2014 | 50.24 | 50.57 | 50.17 | 50.57 | 116,701 | +0.12(+0.23%) |
Sep 04, 2014 | 50.62 | 50.62 | 50.26 | 50.45 | 69,002 | -0.09(-0.18%) |
Sep 03, 2014 | 50.62 | 50.81 | 50.47 | 50.55 | 51,693 | +0.20(+0.40%) |