Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 50.52 | 50.60 | 49.96 | 49.97 | 83,337 | -0.57(-1.13%) |
Nov 26, 2014 | 50.37 | 50.54 | 50.54 | 50.54 | 89,910 | +0.16(+0.31%) |
Nov 25, 2014 | 50.46 | 50.65 | 50.20 | 50.38 | 192,184 | -0.02(-0.05%) |
Nov 24, 2014 | 49.94 | 50.40 | 49.94 | 50.40 | 279,072 | +0.52(+1.04%) |
Nov 21, 2014 | 50.45 | 50.45 | 49.73 | 49.88 | 183,953 | +0.05(+0.10%) |
Nov 20, 2014 | 49.10 | 49.86 | 49.10 | 49.84 | 383,634 | +0.51(+1.04%) |
Nov 19, 2014 | 49.72 | 49.72 | 49.01 | 49.33 | 315,926 | -0.44(-0.88%) |
Nov 18, 2014 | 49.72 | 49.96 | 49.70 | 49.76 | 227,781 | +0.22(+0.45%) |
Nov 17, 2014 | 49.89 | 49.96 | 49.52 | 49.54 | 294,183 | -0.37(-0.74%) |
Nov 14, 2014 | 50.04 | 50.10 | 49.86 | 49.91 | 170,654 | -0.12(-0.23%) |
Nov 13, 2014 | 50.39 | 50.53 | 49.92 | 50.03 | 165,870 | -0.37(-0.73%) |
Nov 12, 2014 | 49.88 | 50.45 | 49.88 | 50.40 | 218,152 | +0.35(+0.69%) |
Nov 11, 2014 | 49.99 | 50.08 | 49.91 | 50.05 | 138,254 | +0.01(+0.03%) |
Nov 10, 2014 | 49.94 | 50.06 | 49.79 | 50.04 | 222,920 | +0.12(+0.24%) |
Nov 07, 2014 | 49.82 | 49.91 | 49.57 | 49.91 | 262,603 | +0.09(+0.17%) |
Nov 06, 2014 | 49.69 | 49.86 | 49.50 | 49.83 | 156,844 | +0.10(+0.20%) |
Nov 05, 2014 | 50.01 | 50.01 | 49.49 | 49.73 | 488,161 | +0.16(+0.31%) |
Nov 04, 2014 | 49.50 | 49.71 | 49.31 | 49.57 | 787,970 | -0.13(-0.25%) |
Nov 03, 2014 | 49.75 | 49.98 | 49.56 | 49.70 | 203,563 | -0.03(-0.06%) |
Oct 31, 2014 | 49.72 | 49.76 | 49.41 | 49.73 | 255,519 | +0.70(+1.42%) |
Oct 30, 2014 | 48.50 | 49.19 | 48.39 | 49.03 | 1,321,120 | +0.32(+0.66%) |
Oct 29, 2014 | 48.83 | 48.83 | 48.38 | 48.71 | 201,392 | +0.00(+0.00%) |
Oct 28, 2014 | 47.59 | 48.72 | 47.59 | 48.71 | 374,770 | +1.32(+2.78%) |
Oct 27, 2014 | 47.31 | 47.41 | 47.43 | 47.40 | 145,680 | -0.03(-0.07%) |
Oct 24, 2014 | 47.37 | 47.49 | 47.19 | 47.43 | 175,704 | +0.12(+0.25%) |
Oct 23, 2014 | 47.02 | 47.59 | 47.01 | 47.31 | 326,530 | +0.71(+1.51%) |
Oct 22, 2014 | 47.23 | 47.45 | 46.59 | 46.61 | 280,199 | -0.49(-1.05%) |
Oct 21, 2014 | 46.63 | 47.17 | 46.46 | 47.10 | 258,857 | +0.71(+1.53%) |
Oct 20, 2014 | 45.74 | 46.39 | 45.71 | 46.39 | 229,489 | +0.59(+1.28%) |
Oct 17, 2014 | 46.77 | 46.77 | 45.63 | 45.80 | 1,541,493 | -0.21(-0.46%) |
Oct 16, 2014 | 45.17 | 46.32 | 44.78 | 46.02 | 543,779 | +0.32(+0.69%) |
Oct 15, 2014 | 45.44 | 45.89 | 44.57 | 45.70 | 362,316 | +0.26(+0.58%) |
Oct 14, 2014 | 45.23 | 45.92 | 45.10 | 45.44 | 431,827 | +0.59(+1.32%) |
Oct 13, 2014 | 44.98 | 45.50 | 44.77 | 44.84 | 277,220 | -0.06(-0.13%) |
Oct 10, 2014 | 45.18 | 45.68 | 44.86 | 44.90 | 215,884 | -0.44(-0.97%) |
Oct 09, 2014 | 46.35 | 46.38 | 45.34 | 45.34 | 150,377 | -0.99(-2.14%) |
Oct 08, 2014 | 45.36 | 46.36 | 45.11 | 46.33 | 280,879 | +0.90(+1.98%) |
Oct 07, 2014 | 45.86 | 46.01 | 45.43 | 45.43 | 220,882 | -0.67(-1.45%) |
Oct 06, 2014 | 46.60 | 46.67 | 46.08 | 46.10 | 204,688 | -0.33(-0.72%) |
Oct 03, 2014 | 46.46 | 46.71 | 46.31 | 46.44 | 917,590 | +0.23(+0.49%) |
Oct 02, 2014 | 45.84 | 46.38 | 45.61 | 46.21 | 221,693 | +0.38(+0.83%) |
Oct 01, 2014 | 46.35 | 46.42 | 45.72 | 45.83 | 624,467 | -0.59(-1.27%) |
Sep 30, 2014 | 46.94 | 46.99 | 46.42 | 46.42 | 141,975 | -0.55(-1.16%) |
Sep 29, 2014 | 46.53 | 47.08 | 46.52 | 46.96 | 149,984 | -0.06(-0.14%) |
Sep 26, 2014 | 46.87 | 47.09 | 46.73 | 47.03 | 231,209 | +0.27(+0.58%) |
Sep 25, 2014 | 47.31 | 47.39 | 46.57 | 46.76 | 586,702 | -0.65(-1.38%) |
Sep 24, 2014 | 47.21 | 47.46 | 46.96 | 47.41 | 310,538 | +0.25(+0.54%) |
Sep 23, 2014 | 47.47 | 47.70 | 47.16 | 47.16 | 193,345 | -0.49(-1.03%) |
Sep 22, 2014 | 47.99 | 47.99 | 47.55 | 47.65 | 146,007 | -0.56(-1.15%) |
Sep 19, 2014 | 48.97 | 48.97 | 48.09 | 48.21 | 169,840 | -0.56(-1.15%) |
Sep 18, 2014 | 48.70 | 48.80 | 48.60 | 48.77 | 107,425 | +0.24(+0.49%) |
Sep 17, 2014 | 48.52 | 48.77 | 48.38 | 48.53 | 109,369 | +0.03(+0.06%) |
Sep 16, 2014 | 48.15 | 48.60 | 48.13 | 48.50 | 130,059 | +0.20(+0.42%) |
Sep 15, 2014 | 48.71 | 48.71 | 48.23 | 48.30 | 222,698 | -0.42(-0.86%) |
Sep 12, 2014 | 49.21 | 49.21 | 48.54 | 48.71 | 126,941 | -0.53(-1.07%) |
Sep 11, 2014 | 48.66 | 49.32 | 48.66 | 49.24 | 134,830 | +0.30(+0.61%) |
Sep 10, 2014 | 48.83 | 48.98 | 48.58 | 48.94 | 104,626 | +0.09(+0.19%) |
Sep 09, 2014 | 49.33 | 49.33 | 48.82 | 48.85 | 123,497 | -0.55(-1.11%) |
Sep 08, 2014 | 49.37 | 49.52 | 49.17 | 49.40 | 96,675 | +0.00(+0.00%) |
Sep 05, 2014 | 49.16 | 49.40 | 49.03 | 49.40 | 107,170 | +0.10(+0.21%) |
Sep 04, 2014 | 49.45 | 49.77 | 49.18 | 49.30 | 241,906 | -0.05(-0.10%) |
Sep 03, 2014 | 49.80 | 49.80 | 49.30 | 49.35 | 151,781 | -0.22(-0.44%) |