Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 51.60 | 51.60 | 51.07 | 51.11 | 40,116 | -0.50(-0.97%) |
Nov 26, 2014 | 51.71 | 51.61 | 51.61 | 51.61 | 50,822 | -0.09(-0.17%) |
Nov 25, 2014 | 51.71 | 51.76 | 51.55 | 51.69 | 49,842 | +0.09(+0.17%) |
Nov 24, 2014 | 51.52 | 51.66 | 51.45 | 51.61 | 75,291 | +0.18(+0.35%) |
Nov 21, 2014 | 51.44 | 51.53 | 51.29 | 51.43 | 45,633 | +0.49(+0.96%) |
Nov 20, 2014 | 50.54 | 50.97 | 50.50 | 50.94 | 81,900 | +0.17(+0.34%) |
Nov 19, 2014 | 50.91 | 50.91 | 50.57 | 50.76 | 77,719 | -0.18(-0.35%) |
Nov 18, 2014 | 50.59 | 51.05 | 50.59 | 50.94 | 117,953 | +0.32(+0.63%) |
Nov 17, 2014 | 50.59 | 50.70 | 50.53 | 50.62 | 76,593 | -0.08(-0.15%) |
Nov 14, 2014 | 50.67 | 50.80 | 50.57 | 50.70 | 135,044 | +0.09(+0.17%) |
Nov 13, 2014 | 50.90 | 50.94 | 50.48 | 50.61 | 247,577 | -0.18(-0.35%) |
Nov 12, 2014 | 50.48 | 50.85 | 50.48 | 50.79 | 117,104 | +0.10(+0.20%) |
Nov 11, 2014 | 50.91 | 50.91 | 50.58 | 50.69 | 59,880 | -0.10(-0.19%) |
Nov 10, 2014 | 50.66 | 50.78 | 50.55 | 50.78 | 69,873 | +0.25(+0.49%) |
Nov 07, 2014 | 50.60 | 50.60 | 50.34 | 50.54 | 50,741 | +0.02(+0.05%) |
Nov 06, 2014 | 50.06 | 50.53 | 50.06 | 50.51 | 105,934 | +0.49(+0.97%) |
Nov 05, 2014 | 50.09 | 50.09 | 49.79 | 50.03 | 271,312 | +0.30(+0.59%) |
Nov 04, 2014 | 49.67 | 49.95 | 49.56 | 49.73 | 523,382 | -0.04(-0.09%) |
Nov 03, 2014 | 49.77 | 49.95 | 49.65 | 49.77 | 9,195,863 | -0.11(-0.23%) |
Oct 31, 2014 | 49.84 | 49.93 | 49.70 | 49.89 | 128,844 | +0.63(+1.29%) |
Oct 30, 2014 | 48.78 | 49.39 | 48.70 | 49.25 | 218,209 | +0.29(+0.58%) |
Oct 29, 2014 | 49.30 | 49.30 | 48.64 | 48.97 | 125,536 | -0.22(-0.45%) |
Oct 28, 2014 | 48.62 | 49.22 | 48.58 | 49.19 | 362,758 | +0.86(+1.78%) |
Oct 27, 2014 | 48.19 | 48.36 | 48.43 | 48.33 | 143,207 | -0.10(-0.20%) |
Oct 24, 2014 | 48.11 | 48.43 | 47.89 | 48.43 | 275,263 | +0.36(+0.75%) |
Oct 23, 2014 | 47.63 | 48.34 | 47.63 | 48.06 | 185,970 | +1.00(+2.12%) |
Oct 22, 2014 | 47.78 | 47.83 | 47.05 | 47.06 | 360,418 | -0.66(-1.38%) |
Oct 21, 2014 | 46.95 | 47.76 | 46.91 | 47.72 | 530,654 | +1.11(+2.38%) |
Oct 20, 2014 | 46.33 | 46.62 | 46.30 | 46.61 | 15,077,867 | +0.12(+0.27%) |
Oct 17, 2014 | 46.55 | 46.77 | 46.31 | 46.49 | 337,527 | +0.81(+1.78%) |
Oct 16, 2014 | 44.98 | 46.00 | 44.57 | 45.67 | 507,902 | +0.24(+0.53%) |
Oct 15, 2014 | 44.84 | 45.57 | 44.16 | 45.43 | 442,852 | +0.07(+0.16%) |
Oct 14, 2014 | 45.15 | 45.89 | 45.11 | 45.36 | 527,323 | +0.49(+1.09%) |
Oct 13, 2014 | 45.71 | 45.99 | 44.84 | 44.87 | 2,806,885 | -0.67(-1.46%) |
Oct 10, 2014 | 46.32 | 46.35 | 45.54 | 45.54 | 393,325 | -0.81(-1.75%) |
Oct 09, 2014 | 47.34 | 47.34 | 46.29 | 46.34 | 622,701 | -1.10(-2.33%) |
Oct 08, 2014 | 46.67 | 47.47 | 46.34 | 47.45 | 309,889 | +0.80(+1.71%) |
Oct 07, 2014 | 47.44 | 47.44 | 46.64 | 46.65 | 221,439 | -1.07(-2.24%) |
Oct 06, 2014 | 48.07 | 48.13 | 47.57 | 47.72 | 200,597 | -0.13(-0.27%) |
Oct 03, 2014 | 47.54 | 47.90 | 47.53 | 47.84 | 163,099 | +0.56(+1.19%) |
Oct 02, 2014 | 47.17 | 47.38 | 46.80 | 47.28 | 470,385 | +0.01(+0.02%) |
Oct 01, 2014 | 48.02 | 48.02 | 47.18 | 47.27 | 431,659 | -0.88(-1.83%) |
Sep 30, 2014 | 48.32 | 48.49 | 48.09 | 48.15 | 490,420 | -0.15(-0.32%) |
Sep 29, 2014 | 48.01 | 48.39 | 47.92 | 48.31 | 3,536,282 | -0.13(-0.27%) |
Sep 26, 2014 | 48.10 | 48.51 | 48.03 | 48.44 | 142,531 | +0.39(+0.81%) |
Sep 25, 2014 | 48.64 | 48.64 | 48.02 | 48.04 | 203,917 | -0.71(-1.46%) |
Sep 24, 2014 | 48.49 | 48.80 | 48.33 | 48.75 | 185,802 | +0.28(+0.57%) |
Sep 23, 2014 | 48.76 | 48.79 | 48.48 | 48.48 | 197,162 | -0.40(-0.82%) |
Sep 22, 2014 | 49.37 | 49.37 | 48.84 | 48.88 | 141,113 | -0.57(-1.15%) |
Sep 19, 2014 | 49.79 | 49.79 | 49.34 | 49.45 | 178,897 | -0.15(-0.31%) |
Sep 18, 2014 | 49.49 | 49.64 | 49.46 | 49.60 | 510,610 | +0.24(+0.48%) |
Sep 17, 2014 | 49.28 | 49.54 | 49.23 | 49.36 | 154,100 | +0.21(+0.43%) |
Sep 16, 2014 | 48.88 | 49.28 | 48.80 | 49.15 | 458,020 | +0.17(+0.35%) |
Sep 15, 2014 | 49.06 | 49.08 | 48.85 | 48.98 | 106,172 | -0.12(-0.25%) |
Sep 12, 2014 | 49.29 | 49.29 | 48.97 | 49.10 | 128,415 | -0.20(-0.41%) |
Sep 11, 2014 | 49.03 | 49.33 | 49.02 | 49.30 | 71,991 | +0.09(+0.18%) |
Sep 10, 2014 | 49.18 | 49.28 | 48.99 | 49.21 | 87,492 | +0.06(+0.13%) |
Sep 09, 2014 | 49.40 | 49.42 | 49.11 | 49.15 | 255,506 | -0.26(-0.52%) |
Sep 08, 2014 | 49.44 | 49.57 | 49.35 | 49.41 | 179,429 | -0.07(-0.13%) |
Sep 05, 2014 | 49.28 | 49.47 | 49.11 | 49.47 | 62,904 | +0.17(+0.34%) |
Sep 04, 2014 | 49.42 | 49.69 | 49.27 | 49.31 | 318,309 | -0.00(-0.01%) |
Sep 03, 2014 | 49.50 | 49.54 | 49.26 | 49.31 | 195,705 | -0.03(-0.07%) |