Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 48.71 | 49.28 | 48.69 | 48.77 | 1,886,823 | +0.01(+0.03%) |
Nov 26, 2014 | 48.93 | 48.76 | 48.76 | 48.76 | 2,366,597 | -0.07(-0.14%) |
Nov 25, 2014 | 48.71 | 48.95 | 48.39 | 48.83 | 3,944,441 | +0.12(+0.25%) |
Nov 24, 2014 | 48.84 | 49.16 | 48.62 | 48.71 | 3,646,081 | -0.13(-0.27%) |
Nov 21, 2014 | 48.83 | 49.14 | 48.43 | 48.84 | 3,863,617 | +0.39(+0.80%) |
Nov 20, 2014 | 48.02 | 48.48 | 47.91 | 48.45 | 2,679,924 | +0.14(+0.29%) |
Nov 19, 2014 | 48.03 | 48.45 | 47.91 | 48.31 | 2,366,645 | +0.17(+0.36%) |
Nov 18, 2014 | 48.06 | 48.41 | 47.88 | 48.14 | 2,515,400 | +0.03(+0.06%) |
Nov 17, 2014 | 47.63 | 48.22 | 47.57 | 48.11 | 2,478,412 | +0.39(+0.82%) |
Nov 14, 2014 | 48.01 | 48.07 | 47.60 | 47.72 | 4,331,991 | -0.46(-0.95%) |
Nov 13, 2014 | 48.53 | 48.76 | 48.05 | 48.18 | 3,898,525 | -0.30(-0.62%) |
Nov 12, 2014 | 48.24 | 48.88 | 48.04 | 48.48 | 4,256,492 | -0.80(-1.62%) |
Nov 11, 2014 | 49.45 | 49.60 | 49.05 | 49.28 | 3,707,798 | -0.30(-0.61%) |
Nov 10, 2014 | 49.27 | 49.67 | 48.95 | 49.58 | 3,145,764 | +0.31(+0.64%) |
Nov 07, 2014 | 48.95 | 49.28 | 48.79 | 49.27 | 3,057,366 | +0.54(+1.11%) |
Nov 06, 2014 | 49.46 | 49.50 | 48.38 | 48.73 | 5,826,369 | -0.73(-1.48%) |
Nov 05, 2014 | 48.07 | 49.73 | 47.95 | 49.46 | 7,236,187 | +1.57(+3.29%) |
Nov 04, 2014 | 48.41 | 48.55 | 47.62 | 47.89 | 2,946,366 | -0.49(-1.02%) |
Nov 03, 2014 | 47.69 | 48.63 | 47.65 | 48.38 | 4,835,673 | +0.84(+1.77%) |
Oct 31, 2014 | 46.70 | 47.87 | 46.70 | 47.54 | 6,438,592 | -0.19(-0.39%) |
Oct 30, 2014 | 46.97 | 47.79 | 46.46 | 47.73 | 5,649,666 | +0.94(+2.01%) |
Oct 29, 2014 | 47.12 | 47.34 | 46.36 | 46.79 | 3,520,676 | -0.36(-0.76%) |
Oct 28, 2014 | 47.02 | 47.15 | 46.49 | 47.15 | 3,780,404 | +0.23(+0.50%) |
Oct 27, 2014 | 47.15 | 47.15 | 46.83 | 46.91 | 2,520,144 | -0.24(-0.51%) |
Oct 24, 2014 | 46.82 | 47.33 | 46.68 | 47.15 | 2,626,350 | +0.41(+0.88%) |
Oct 23, 2014 | 47.05 | 47.17 | 46.60 | 46.74 | 2,728,043 | +0.05(+0.10%) |
Oct 22, 2014 | 46.57 | 47.19 | 46.56 | 46.69 | 3,970,960 | +0.01(+0.03%) |
Oct 21, 2014 | 46.39 | 46.76 | 46.11 | 46.68 | 2,715,135 | +0.36(+0.78%) |
Oct 20, 2014 | 45.89 | 46.39 | 45.78 | 46.32 | 3,049,088 | +0.49(+1.08%) |
Oct 17, 2014 | 45.50 | 45.95 | 45.01 | 45.83 | 4,661,419 | +0.50(+1.10%) |
Oct 16, 2014 | 43.71 | 45.42 | 43.71 | 45.33 | 7,389,930 | +1.10(+2.49%) |
Oct 15, 2014 | 45.16 | 45.35 | 43.69 | 44.23 | 12,706,112 | -1.23(-2.71%) |
Oct 14, 2014 | 46.85 | 46.90 | 45.31 | 45.46 | 12,767,323 | -1.21(-2.59%) |
Oct 13, 2014 | 47.20 | 47.57 | 46.65 | 46.67 | 5,732,546 | -0.42(-0.89%) |
Oct 10, 2014 | 47.19 | 47.76 | 47.07 | 47.09 | 4,448,895 | +0.13(+0.27%) |
Oct 09, 2014 | 48.09 | 48.17 | 46.93 | 46.96 | 4,093,105 | -1.13(-2.34%) |
Oct 08, 2014 | 46.81 | 48.14 | 46.70 | 48.09 | 6,873,376 | +1.29(+2.75%) |
Oct 07, 2014 | 46.49 | 47.12 | 46.47 | 46.80 | 4,196,424 | +0.08(+0.17%) |
Oct 06, 2014 | 46.69 | 46.97 | 46.51 | 46.72 | 2,769,894 | +0.02(+0.04%) |
Oct 03, 2014 | 46.33 | 46.77 | 46.02 | 46.70 | 3,187,990 | +0.48(+1.04%) |
Oct 02, 2014 | 46.17 | 46.51 | 46.02 | 46.22 | 2,518,412 | +0.04(+0.09%) |
Oct 01, 2014 | 46.29 | 46.63 | 46.05 | 46.18 | 3,288,062 | +0.11(+0.25%) |
Sep 30, 2014 | 45.91 | 46.78 | 45.90 | 46.07 | 4,248,469 | +0.41(+0.89%) |
Sep 29, 2014 | 45.21 | 45.73 | 45.07 | 45.66 | 2,490,309 | +0.30(+0.66%) |
Sep 26, 2014 | 45.33 | 45.56 | 44.87 | 45.36 | 2,491,273 | +0.27(+0.59%) |
Sep 25, 2014 | 45.34 | 45.67 | 45.08 | 45.09 | 2,615,415 | -0.32(-0.70%) |
Sep 24, 2014 | 45.61 | 45.63 | 45.31 | 45.41 | 2,535,025 | -0.13(-0.28%) |
Sep 23, 2014 | 45.54 | 45.64 | 45.29 | 45.54 | 5,466,019 | +0.00(+0.00%) |
Sep 22, 2014 | 45.95 | 46.00 | 45.39 | 45.54 | 2,564,260 | -0.41(-0.90%) |
Sep 19, 2014 | 45.59 | 46.05 | 45.59 | 45.95 | 4,545,051 | +0.27(+0.58%) |
Sep 18, 2014 | 46.05 | 46.21 | 45.47 | 45.69 | 2,633,723 | -0.35(-0.77%) |
Sep 17, 2014 | 46.49 | 46.53 | 45.79 | 46.04 | 3,460,280 | -0.19(-0.42%) |
Sep 16, 2014 | 45.71 | 46.43 | 45.68 | 46.23 | 2,578,437 | +0.45(+0.99%) |
Sep 15, 2014 | 45.83 | 46.01 | 45.57 | 45.78 | 1,908,534 | +0.05(+0.12%) |
Sep 12, 2014 | 46.39 | 46.39 | 45.53 | 45.73 | 2,912,982 | -0.89(-1.92%) |
Sep 11, 2014 | 46.36 | 46.71 | 46.15 | 46.62 | 2,408,340 | +0.26(+0.56%) |
Sep 10, 2014 | 46.52 | 46.65 | 46.22 | 46.36 | 2,246,429 | -0.23(-0.49%) |
Sep 09, 2014 | 47.09 | 47.19 | 46.57 | 46.59 | 3,746,213 | -0.65(-1.38%) |
Sep 08, 2014 | 47.47 | 47.56 | 46.99 | 47.24 | 4,042,989 | -0.29(-0.62%) |
Sep 05, 2014 | 46.93 | 47.54 | 46.89 | 47.53 | 3,025,562 | +0.68(+1.45%) |
Sep 04, 2014 | 46.47 | 46.97 | 46.42 | 46.85 | 3,889,635 | +0.41(+0.88%) |
Sep 03, 2014 | 46.35 | 46.67 | 46.30 | 46.45 | 2,513,155 | +0.13(+0.27%) |