Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 50.08 | 50.08 | 49.18 | 49.46 | 56,104 | -0.62(-1.24%) |
Nov 26, 2014 | 50.44 | 50.08 | 50.08 | 50.08 | 68,880 | -0.22(-0.43%) |
Nov 25, 2014 | 51.19 | 51.30 | 50.05 | 50.30 | 167,208 | -0.71(-1.40%) |
Nov 24, 2014 | 50.54 | 51.81 | 50.38 | 51.01 | 176,192 | +0.48(+0.94%) |
Nov 21, 2014 | 50.54 | 50.87 | 50.18 | 50.54 | 52,103 | +0.56(+1.11%) |
Nov 20, 2014 | 50.18 | 50.69 | 49.57 | 49.98 | 104,048 | -0.32(-0.65%) |
Nov 19, 2014 | 48.96 | 50.85 | 48.96 | 50.31 | 77,800 | +1.24(+2.53%) |
Nov 18, 2014 | 49.81 | 50.11 | 48.75 | 49.06 | 142,231 | -0.56(-1.12%) |
Nov 17, 2014 | 49.75 | 50.76 | 49.30 | 49.62 | 49,097 | -0.35(-0.71%) |
Nov 14, 2014 | 49.38 | 50.78 | 49.35 | 49.97 | 106,234 | +0.48(+0.98%) |
Nov 13, 2014 | 50.06 | 50.06 | 48.92 | 49.49 | 95,463 | -0.70(-1.39%) |
Nov 12, 2014 | 50.74 | 50.90 | 50.00 | 50.19 | 73,846 | -0.80(-1.57%) |
Nov 11, 2014 | 50.72 | 51.06 | 50.44 | 50.99 | 119,039 | +0.38(+0.76%) |
Nov 10, 2014 | 50.91 | 51.32 | 50.39 | 50.61 | 56,728 | +0.12(+0.24%) |
Nov 07, 2014 | 50.42 | 51.01 | 50.04 | 50.49 | 81,320 | +0.09(+0.19%) |
Nov 06, 2014 | 50.75 | 50.91 | 49.95 | 50.39 | 116,690 | -0.55(-1.08%) |
Nov 05, 2014 | 50.55 | 51.24 | 50.21 | 50.94 | 77,800 | +0.16(+0.31%) |
Nov 04, 2014 | 49.80 | 50.87 | 49.74 | 50.78 | 126,298 | +0.97(+1.94%) |
Nov 03, 2014 | 49.27 | 49.97 | 48.92 | 49.82 | 97,416 | +0.64(+1.31%) |
Oct 31, 2014 | 48.86 | 49.32 | 48.86 | 49.17 | 172,163 | +0.11(+0.22%) |
Oct 30, 2014 | 48.28 | 49.30 | 48.28 | 49.06 | 98,950 | +0.75(+1.55%) |
Oct 29, 2014 | 50.20 | 50.49 | 47.76 | 48.31 | 181,660 | -1.65(-3.31%) |
Oct 28, 2014 | 49.88 | 50.39 | 49.79 | 49.97 | 116,963 | +0.15(+0.30%) |
Oct 27, 2014 | 50.33 | 50.67 | 49.37 | 49.82 | 93,169 | -0.85(-1.68%) |
Oct 24, 2014 | 50.25 | 50.76 | 49.90 | 50.67 | 68,080 | +0.54(+1.08%) |
Oct 23, 2014 | 49.78 | 50.64 | 49.43 | 50.13 | 112,904 | +0.92(+1.86%) |
Oct 22, 2014 | 49.90 | 50.18 | 49.20 | 49.21 | 91,203 | -0.74(-1.47%) |
Oct 21, 2014 | 49.73 | 50.16 | 49.13 | 49.95 | 107,975 | +0.56(+1.12%) |
Oct 20, 2014 | 49.04 | 50.12 | 48.65 | 49.39 | 168,895 | -0.04(-0.07%) |
Oct 17, 2014 | 47.97 | 50.05 | 47.79 | 49.43 | 212,407 | +1.73(+3.63%) |
Oct 16, 2014 | 46.91 | 48.27 | 46.47 | 47.69 | 103,377 | +0.74(+1.58%) |
Oct 15, 2014 | 47.51 | 47.68 | 46.34 | 46.95 | 142,000 | -1.21(-2.50%) |
Oct 14, 2014 | 47.54 | 48.31 | 47.34 | 48.16 | 136,308 | +0.73(+1.54%) |
Oct 13, 2014 | 47.51 | 47.95 | 47.49 | 47.43 | 88,195 | -0.06(-0.14%) |
Oct 10, 2014 | 49.22 | 49.30 | 47.48 | 47.49 | 98,085 | -1.92(-3.88%) |
Oct 09, 2014 | 49.79 | 50.83 | 49.40 | 49.41 | 126,361 | -0.30(-0.60%) |
Oct 08, 2014 | 49.20 | 50.10 | 48.87 | 49.71 | 186,301 | +0.63(+1.29%) |
Oct 07, 2014 | 48.91 | 49.35 | 48.83 | 49.07 | 58,639 | +0.00(+0.00%) |
Oct 06, 2014 | 49.26 | 49.26 | 48.86 | 49.07 | 95,649 | +0.38(+0.79%) |
Oct 03, 2014 | 48.62 | 49.23 | 48.27 | 48.69 | 132,233 | +0.35(+0.73%) |
Oct 02, 2014 | 48.66 | 49.03 | 48.14 | 48.34 | 58,394 | -0.35(-0.73%) |
Oct 01, 2014 | 48.39 | 48.83 | 48.39 | 48.69 | 102,900 | +0.03(+0.06%) |
Sep 30, 2014 | 48.37 | 48.96 | 48.31 | 48.66 | 183,684 | +0.32(+0.67%) |
Sep 29, 2014 | 48.26 | 48.54 | 47.93 | 48.34 | 103,726 | -0.27(-0.55%) |
Sep 26, 2014 | 48.54 | 48.81 | 48.34 | 48.60 | 81,992 | +0.15(+0.31%) |
Sep 25, 2014 | 48.26 | 48.70 | 48.26 | 48.45 | 109,769 | -0.12(-0.24%) |
Sep 24, 2014 | 48.19 | 48.74 | 47.87 | 48.57 | 132,032 | +0.57(+1.19%) |
Sep 23, 2014 | 47.79 | 48.59 | 47.68 | 48.00 | 94,088 | +0.00(+0.00%) |
Sep 22, 2014 | 47.82 | 48.38 | 47.55 | 48.00 | 91,104 | -0.04(-0.07%) |
Sep 19, 2014 | 48.61 | 50.11 | 47.95 | 48.03 | 199,317 | -0.55(-1.13%) |
Sep 18, 2014 | 50.90 | 50.95 | 48.27 | 48.58 | 149,025 | -2.34(-4.59%) |
Sep 17, 2014 | 53.02 | 53.05 | 50.44 | 50.92 | 124,429 | -1.90(-3.59%) |
Sep 16, 2014 | 52.02 | 52.82 | 51.96 | 52.82 | 34,729 | +0.68(+1.30%) |
Sep 15, 2014 | 51.09 | 52.17 | 50.44 | 52.14 | 68,051 | +1.15(+2.25%) |
Sep 12, 2014 | 51.14 | 51.40 | 50.88 | 50.99 | 106,006 | -0.34(-0.66%) |
Sep 11, 2014 | 51.53 | 51.94 | 51.22 | 51.33 | 133,023 | -0.39(-0.75%) |
Sep 10, 2014 | 51.94 | 52.49 | 51.64 | 51.72 | 92,160 | -0.27(-0.51%) |
Sep 09, 2014 | 52.79 | 52.97 | 51.78 | 51.99 | 119,372 | -0.87(-1.65%) |
Sep 08, 2014 | 53.77 | 53.77 | 52.75 | 52.86 | 71,830 | -0.83(-1.55%) |
Sep 05, 2014 | 54.31 | 55.67 | 53.44 | 53.69 | 81,612 | -0.52(-0.96%) |
Sep 04, 2014 | 52.61 | 54.56 | 52.59 | 54.21 | 160,671 | +1.90(+3.63%) |
Sep 03, 2014 | 51.96 | 52.65 | 51.60 | 52.31 | 103,786 | +0.69(+1.33%) |