Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 48.46 | 48.85 | 47.36 | 47.43 | 69,889 | -0.92(-1.89%) |
Nov 26, 2014 | 48.45 | 48.35 | 48.35 | 48.35 | 94,380 | +0.03(+0.07%) |
Nov 25, 2014 | 48.50 | 48.79 | 48.03 | 48.31 | 112,295 | -0.08(-0.16%) |
Nov 24, 2014 | 47.06 | 48.74 | 47.06 | 48.39 | 92,667 | +1.36(+2.90%) |
Nov 21, 2014 | 47.54 | 47.74 | 46.94 | 47.03 | 211,906 | +0.22(+0.48%) |
Nov 20, 2014 | 46.37 | 46.92 | 46.05 | 46.80 | 131,038 | +0.11(+0.24%) |
Nov 19, 2014 | 47.99 | 47.99 | 46.35 | 46.69 | 127,165 | -1.37(-2.86%) |
Nov 18, 2014 | 48.61 | 49.18 | 47.97 | 48.06 | 159,695 | -0.35(-0.73%) |
Nov 17, 2014 | 49.67 | 49.70 | 48.32 | 48.42 | 131,716 | -1.36(-2.72%) |
Nov 14, 2014 | 49.88 | 50.28 | 49.38 | 49.77 | 87,907 | +0.01(+0.02%) |
Nov 13, 2014 | 50.47 | 50.82 | 49.69 | 49.77 | 95,933 | -0.82(-1.62%) |
Nov 12, 2014 | 50.02 | 50.94 | 50.00 | 50.59 | 101,783 | +0.24(+0.48%) |
Nov 11, 2014 | 50.26 | 50.70 | 50.08 | 50.34 | 95,274 | +0.09(+0.19%) |
Nov 10, 2014 | 49.36 | 50.27 | 49.24 | 50.25 | 97,689 | +1.02(+2.07%) |
Nov 07, 2014 | 49.44 | 49.46 | 48.91 | 49.23 | 67,168 | -0.11(-0.23%) |
Nov 06, 2014 | 48.63 | 49.44 | 48.63 | 49.34 | 88,754 | +0.81(+1.67%) |
Nov 05, 2014 | 48.69 | 48.93 | 48.06 | 48.53 | 81,090 | +0.38(+0.79%) |
Nov 04, 2014 | 48.18 | 48.70 | 47.85 | 48.15 | 103,410 | -0.13(-0.27%) |
Nov 03, 2014 | 49.56 | 49.64 | 48.08 | 48.28 | 150,679 | -1.35(-2.71%) |
Oct 31, 2014 | 49.17 | 49.92 | 48.72 | 49.63 | 262,485 | +1.65(+3.44%) |
Oct 30, 2014 | 46.88 | 48.28 | 46.68 | 47.98 | 118,347 | +0.83(+1.76%) |
Oct 29, 2014 | 47.15 | 47.67 | 46.37 | 47.15 | 165,171 | -0.01(-0.02%) |
Oct 28, 2014 | 44.92 | 47.17 | 44.72 | 47.16 | 183,589 | +2.59(+5.81%) |
Oct 27, 2014 | 43.41 | 44.59 | 43.61 | 44.57 | 138,221 | +0.96(+2.20%) |
Oct 24, 2014 | 43.18 | 43.92 | 42.88 | 43.61 | 143,094 | +0.43(+1.00%) |
Oct 23, 2014 | 43.71 | 44.82 | 42.97 | 43.18 | 245,883 | +0.35(+0.83%) |
Oct 22, 2014 | 44.22 | 44.32 | 42.64 | 42.82 | 115,136 | -1.21(-2.75%) |
Oct 21, 2014 | 42.44 | 44.17 | 42.44 | 44.03 | 90,618 | +1.80(+4.27%) |
Oct 20, 2014 | 42.13 | 42.50 | 41.72 | 42.23 | 114,243 | -0.03(-0.08%) |
Oct 17, 2014 | 42.81 | 42.84 | 42.00 | 42.26 | 105,979 | +0.02(+0.04%) |
Oct 16, 2014 | 40.36 | 42.46 | 39.94 | 42.24 | 362,308 | +1.18(+2.88%) |
Oct 15, 2014 | 40.92 | 41.81 | 40.30 | 41.06 | 307,433 | -0.28(-0.69%) |
Oct 14, 2014 | 41.25 | 41.62 | 40.93 | 41.35 | 282,877 | +0.47(+1.14%) |
Oct 13, 2014 | 40.93 | 41.36 | 40.70 | 40.88 | 165,158 | +0.04(+0.11%) |
Oct 10, 2014 | 40.62 | 42.23 | 40.62 | 40.84 | 115,060 | -0.09(-0.21%) |
Oct 09, 2014 | 42.27 | 42.59 | 40.63 | 40.92 | 150,117 | -1.38(-3.27%) |
Oct 08, 2014 | 41.56 | 42.55 | 41.31 | 42.30 | 144,306 | +0.69(+1.66%) |
Oct 07, 2014 | 41.88 | 42.31 | 41.60 | 41.61 | 161,690 | -0.60(-1.41%) |
Oct 06, 2014 | 42.75 | 43.01 | 42.00 | 42.21 | 80,297 | -0.48(-1.13%) |
Oct 03, 2014 | 43.50 | 43.56 | 42.68 | 42.69 | 87,329 | -0.31(-0.72%) |
Oct 02, 2014 | 41.80 | 43.31 | 41.76 | 43.00 | 136,438 | +1.30(+3.11%) |
Oct 01, 2014 | 42.67 | 42.91 | 41.56 | 41.71 | 206,791 | -0.95(-2.23%) |
Sep 30, 2014 | 43.47 | 43.57 | 42.63 | 42.66 | 162,703 | -0.88(-2.02%) |
Sep 29, 2014 | 43.50 | 43.92 | 43.28 | 43.54 | 100,412 | -0.31(-0.71%) |
Sep 26, 2014 | 44.37 | 44.51 | 43.60 | 43.85 | 166,995 | -0.48(-1.09%) |
Sep 25, 2014 | 45.61 | 45.62 | 44.28 | 44.33 | 96,211 | -1.49(-3.26%) |
Sep 24, 2014 | 45.05 | 46.10 | 45.05 | 45.83 | 87,776 | +0.72(+1.59%) |
Sep 23, 2014 | 45.35 | 45.68 | 44.96 | 45.11 | 99,382 | -0.31(-0.68%) |
Sep 22, 2014 | 45.64 | 46.05 | 45.02 | 45.42 | 113,371 | +0.17(+0.38%) |
Sep 19, 2014 | 46.24 | 46.61 | 45.21 | 45.25 | 205,941 | -0.99(-2.15%) |
Sep 18, 2014 | 46.54 | 46.65 | 46.09 | 46.24 | 70,556 | -0.04(-0.09%) |
Sep 17, 2014 | 46.51 | 46.76 | 45.92 | 46.28 | 82,719 | -0.35(-0.74%) |
Sep 16, 2014 | 45.82 | 46.79 | 45.73 | 46.63 | 148,222 | +0.74(+1.62%) |
Sep 15, 2014 | 46.54 | 46.54 | 45.53 | 45.89 | 109,505 | -0.54(-1.17%) |
Sep 12, 2014 | 48.10 | 48.10 | 46.31 | 46.43 | 80,416 | -1.59(-3.31%) |
Sep 11, 2014 | 47.57 | 48.36 | 47.37 | 48.02 | 120,185 | +0.23(+0.49%) |
Sep 10, 2014 | 47.05 | 48.00 | 46.57 | 47.79 | 142,843 | +0.87(+1.86%) |
Sep 09, 2014 | 47.32 | 48.13 | 46.74 | 46.92 | 118,635 | -0.62(-1.31%) |
Sep 08, 2014 | 47.98 | 48.18 | 47.27 | 47.54 | 95,784 | -0.76(-1.57%) |
Sep 05, 2014 | 47.51 | 48.69 | 47.16 | 48.30 | 81,796 | +0.63(+1.32%) |
Sep 04, 2014 | 48.27 | 48.60 | 47.38 | 47.67 | 55,862 | -0.52(-1.08%) |
Sep 03, 2014 | 49.45 | 49.91 | 48.06 | 48.18 | 166,891 | -1.07(-2.17%) |