Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 48.09 | 48.09 | 47.72 | 47.84 | 47,329 | -0.00(-0.01%) |
Nov 26, 2014 | 47.89 | 47.84 | 47.84 | 47.84 | 99,551 | +0.07(+0.14%) |
Nov 25, 2014 | 47.56 | 47.85 | 47.56 | 47.77 | 41,593 | +0.19(+0.40%) |
Nov 24, 2014 | 47.48 | 47.58 | 47.45 | 47.58 | 85,019 | +0.11(+0.23%) |
Nov 21, 2014 | 47.53 | 47.63 | 47.39 | 47.48 | 42,764 | -0.16(-0.33%) |
Nov 20, 2014 | 47.74 | 47.77 | 47.59 | 47.63 | 79,234 | -0.02(-0.04%) |
Nov 19, 2014 | 47.68 | 47.75 | 47.53 | 47.65 | 132,220 | -0.04(-0.09%) |
Nov 18, 2014 | 47.78 | 47.81 | 47.68 | 47.69 | 30,951 | +0.15(+0.31%) |
Nov 17, 2014 | 47.68 | 47.68 | 47.53 | 47.54 | 40,272 | -0.20(-0.42%) |
Nov 14, 2014 | 47.52 | 47.86 | 47.40 | 47.75 | 117,093 | +0.20(+0.43%) |
Nov 13, 2014 | 47.74 | 47.81 | 47.54 | 47.54 | 128,260 | +0.03(+0.06%) |
Nov 12, 2014 | 47.70 | 47.81 | 47.51 | 47.52 | 45,785 | -0.12(-0.26%) |
Nov 11, 2014 | 47.55 | 47.79 | 47.48 | 47.64 | 115,762 | +0.12(+0.26%) |
Nov 10, 2014 | 47.78 | 47.79 | 47.49 | 47.52 | 335,477 | -0.14(-0.29%) |
Nov 07, 2014 | 47.47 | 47.72 | 47.47 | 47.65 | 194,670 | +0.31(+0.66%) |
Nov 06, 2014 | 47.56 | 47.65 | 47.33 | 47.34 | 960,975 | -0.40(-0.84%) |
Nov 05, 2014 | 47.79 | 47.89 | 47.69 | 47.74 | 42,175 | -0.29(-0.61%) |
Nov 04, 2014 | 48.04 | 48.22 | 47.98 | 48.03 | 111,281 | +0.12(+0.25%) |
Nov 03, 2014 | 47.81 | 48.01 | 47.76 | 47.91 | 241,105 | -0.24(-0.49%) |
Oct 31, 2014 | 48.17 | 48.31 | 48.05 | 48.15 | 56,775 | -0.46(-0.95%) |
Oct 30, 2014 | 48.58 | 48.79 | 48.58 | 48.61 | 138,627 | -0.02(-0.04%) |
Oct 29, 2014 | 48.98 | 49.12 | 48.56 | 48.63 | 122,374 | -0.32(-0.66%) |
Oct 28, 2014 | 48.96 | 49.05 | 48.90 | 48.95 | 43,828 | +0.09(+0.19%) |
Oct 27, 2014 | 48.89 | 48.72 | 48.72 | 48.86 | 477,072 | +0.14(+0.28%) |
Oct 24, 2014 | 48.76 | 48.90 | 48.72 | 48.72 | 31,505 | +0.05(+0.10%) |
Oct 23, 2014 | 48.73 | 48.79 | 48.65 | 48.67 | 46,585 | -0.17(-0.35%) |
Oct 22, 2014 | 48.91 | 49.00 | 48.83 | 48.85 | 92,240 | -0.16(-0.33%) |
Oct 21, 2014 | 49.10 | 49.23 | 49.01 | 49.01 | 102,911 | -0.20(-0.41%) |
Oct 20, 2014 | 49.07 | 49.34 | 49.07 | 49.21 | 97,797 | +0.08(+0.16%) |
Oct 17, 2014 | 49.22 | 49.32 | 49.13 | 49.13 | 112,003 | -0.15(-0.31%) |
Oct 16, 2014 | 49.40 | 49.44 | 49.28 | 49.28 | 83,577 | -0.26(-0.53%) |
Oct 15, 2014 | 49.60 | 50.09 | 49.42 | 49.54 | 161,742 | +0.51(+1.05%) |
Oct 14, 2014 | 48.99 | 49.14 | 48.99 | 49.03 | 52,207 | -0.09(-0.18%) |
Oct 13, 2014 | 49.00 | 49.13 | 48.96 | 49.12 | 138,709 | +0.36(+0.73%) |
Oct 10, 2014 | 48.85 | 48.95 | 48.74 | 48.76 | 57,548 | -0.18(-0.37%) |
Oct 09, 2014 | 49.11 | 49.13 | 48.90 | 48.94 | 72,868 | -0.18(-0.36%) |
Oct 08, 2014 | 48.89 | 49.13 | 48.72 | 49.12 | 469,835 | +0.25(+0.51%) |
Oct 07, 2014 | 48.74 | 48.89 | 48.65 | 48.87 | 57,458 | +0.22(+0.46%) |
Oct 06, 2014 | 48.33 | 48.76 | 48.31 | 48.65 | 226,482 | +0.47(+0.97%) |
Oct 03, 2014 | 48.21 | 48.30 | 48.14 | 48.18 | 160,047 | -0.54(-1.11%) |
Oct 02, 2014 | 48.77 | 48.90 | 48.60 | 48.72 | 114,701 | +0.29(+0.61%) |
Oct 01, 2014 | 48.55 | 48.66 | 48.42 | 48.42 | 353,318 | -0.05(-0.11%) |
Sep 30, 2014 | 48.44 | 48.59 | 48.36 | 48.48 | 75,024 | -0.16(-0.33%) |
Sep 29, 2014 | 48.70 | 48.75 | 48.52 | 48.64 | 87,141 | +0.14(+0.29%) |
Sep 26, 2014 | 48.79 | 48.82 | 48.50 | 48.50 | 71,596 | -0.41(-0.84%) |
Sep 25, 2014 | 48.70 | 48.96 | 48.64 | 48.91 | 103,353 | +0.06(+0.12%) |
Sep 24, 2014 | 48.95 | 49.00 | 48.85 | 48.85 | 42,088 | -0.19(-0.39%) |
Sep 23, 2014 | 49.11 | 49.14 | 48.99 | 49.04 | 33,095 | +0.07(+0.14%) |
Sep 22, 2014 | 48.85 | 49.09 | 48.85 | 48.97 | 125,771 | +0.13(+0.26%) |
Sep 19, 2014 | 49.07 | 49.07 | 48.87 | 48.84 | 433,166 | -0.26(-0.53%) |
Sep 18, 2014 | 48.96 | 49.10 | 48.89 | 49.10 | 140,433 | +0.13(+0.27%) |
Sep 17, 2014 | 49.34 | 49.37 | 48.97 | 48.97 | 67,168 | -0.28(-0.58%) |
Sep 16, 2014 | 49.19 | 49.38 | 49.14 | 49.26 | 73,226 | +0.07(+0.14%) |
Sep 15, 2014 | 49.19 | 49.19 | 49.16 | 49.19 | 125,038 | -0.00(-0.01%) |
Sep 12, 2014 | 49.10 | 49.33 | 49.07 | 49.19 | 193,760 | -0.03(-0.07%) |
Sep 11, 2014 | 49.36 | 49.40 | 49.23 | 49.23 | 91,430 | -0.21(-0.42%) |
Sep 10, 2014 | 49.38 | 49.48 | 49.27 | 49.43 | 118,136 | -0.14(-0.29%) |
Sep 09, 2014 | 49.47 | 49.64 | 49.44 | 49.58 | 92,356 | -0.11(-0.23%) |
Sep 08, 2014 | 49.90 | 49.95 | 49.64 | 49.69 | 166,565 | -0.23(-0.46%) |
Sep 05, 2014 | 49.84 | 50.08 | 49.84 | 49.92 | 76,891 | +0.05(+0.11%) |
Sep 04, 2014 | 50.16 | 50.16 | 49.77 | 49.87 | 126,142 | -0.43(-0.86%) |
Sep 03, 2014 | 50.34 | 50.39 | 50.23 | 50.30 | 93,066 | -0.05(-0.10%) |