Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 50.10 | 50.15 | 49.92 | 49.96 | 273,207 | -0.28(-0.56%) |
Nov 26, 2014 | 50.18 | 50.25 | 50.25 | 50.25 | 249,660 | +0.13(+0.26%) |
Nov 25, 2014 | 50.12 | 50.19 | 50.01 | 50.12 | 260,888 | +0.05(+0.10%) |
Nov 24, 2014 | 50.11 | 50.12 | 49.95 | 50.07 | 374,329 | +0.10(+0.19%) |
Nov 21, 2014 | 50.16 | 50.19 | 49.82 | 49.97 | 453,783 | +0.42(+0.85%) |
Nov 20, 2014 | 49.38 | 49.57 | 49.30 | 49.55 | 351,125 | -0.06(-0.13%) |
Nov 19, 2014 | 49.67 | 49.72 | 49.38 | 49.61 | 200,477 | -0.05(-0.10%) |
Nov 18, 2014 | 49.40 | 49.77 | 49.40 | 49.66 | 236,912 | +0.32(+0.66%) |
Nov 17, 2014 | 49.28 | 49.38 | 49.18 | 49.34 | 246,269 | -0.09(-0.18%) |
Nov 14, 2014 | 49.30 | 49.43 | 49.22 | 49.43 | 453,371 | +0.13(+0.26%) |
Nov 13, 2014 | 49.38 | 49.51 | 49.16 | 49.30 | 436,272 | -0.02(-0.03%) |
Nov 12, 2014 | 49.25 | 49.35 | 49.14 | 49.31 | 313,819 | -0.12(-0.25%) |
Nov 11, 2014 | 49.40 | 49.44 | 49.27 | 49.44 | 392,353 | +0.13(+0.26%) |
Nov 10, 2014 | 49.19 | 49.36 | 49.17 | 49.31 | 292,171 | +0.15(+0.30%) |
Nov 07, 2014 | 49.06 | 49.17 | 48.89 | 49.16 | 529,679 | +0.03(+0.07%) |
Nov 06, 2014 | 49.11 | 49.15 | 48.89 | 49.13 | 1,564,686 | +0.03(+0.07%) |
Nov 05, 2014 | 49.17 | 49.17 | 48.89 | 49.10 | 446,469 | +0.11(+0.23%) |
Nov 04, 2014 | 49.04 | 49.04 | 48.70 | 48.98 | 415,072 | -0.18(-0.36%) |
Nov 03, 2014 | 49.29 | 49.31 | 49.08 | 49.16 | 452,256 | -0.18(-0.36%) |
Oct 31, 2014 | 49.31 | 49.37 | 49.08 | 49.34 | 787,585 | +0.64(+1.31%) |
Oct 30, 2014 | 48.31 | 48.82 | 48.23 | 48.70 | 378,187 | +0.27(+0.55%) |
Oct 29, 2014 | 48.72 | 48.72 | 48.20 | 48.43 | 422,725 | -0.17(-0.35%) |
Oct 28, 2014 | 48.17 | 48.60 | 48.17 | 48.60 | 650,970 | +0.62(+1.30%) |
Oct 27, 2014 | 47.86 | 48.04 | 48.04 | 47.98 | 211,987 | -0.06(-0.13%) |
Oct 24, 2014 | 47.87 | 48.07 | 47.68 | 48.04 | 572,879 | +0.25(+0.53%) |
Oct 23, 2014 | 47.79 | 48.07 | 47.73 | 47.79 | 344,616 | +0.50(+1.06%) |
Oct 22, 2014 | 47.71 | 47.83 | 47.29 | 47.29 | 463,861 | -0.42(-0.88%) |
Oct 21, 2014 | 47.28 | 47.76 | 47.23 | 47.71 | 469,886 | +0.68(+1.45%) |
Oct 20, 2014 | 46.63 | 47.05 | 46.55 | 47.03 | 456,612 | +0.40(+0.87%) |
Oct 17, 2014 | 46.58 | 46.85 | 46.44 | 46.63 | 534,028 | +0.57(+1.25%) |
Oct 16, 2014 | 45.28 | 46.38 | 45.17 | 46.05 | 931,963 | -0.06(-0.12%) |
Oct 15, 2014 | 45.96 | 46.24 | 45.15 | 46.11 | 1,657,519 | -0.31(-0.66%) |
Oct 14, 2014 | 46.52 | 46.86 | 46.30 | 46.42 | 648,319 | +0.06(+0.14%) |
Oct 13, 2014 | 46.93 | 47.11 | 46.33 | 46.35 | 379,784 | -0.32(-0.69%) |
Oct 10, 2014 | 47.31 | 47.39 | 46.68 | 46.68 | 723,652 | -0.68(-1.44%) |
Oct 09, 2014 | 48.29 | 48.29 | 47.35 | 47.36 | 1,098,293 | -1.11(-2.29%) |
Oct 08, 2014 | 47.72 | 48.50 | 47.46 | 48.46 | 427,563 | +0.74(+1.56%) |
Oct 07, 2014 | 48.20 | 48.21 | 47.69 | 47.72 | 393,695 | -0.68(-1.40%) |
Oct 06, 2014 | 48.62 | 48.63 | 48.23 | 48.40 | 531,566 | +0.05(+0.10%) |
Oct 03, 2014 | 48.19 | 48.40 | 48.07 | 48.35 | 1,220,908 | +0.35(+0.73%) |
Oct 02, 2014 | 48.10 | 48.13 | 47.53 | 48.00 | 359,131 | -0.15(-0.30%) |
Oct 01, 2014 | 48.63 | 48.69 | 48.09 | 48.15 | 467,720 | -0.73(-1.49%) |
Sep 30, 2014 | 48.98 | 49.03 | 48.68 | 48.88 | 363,909 | -0.07(-0.15%) |
Sep 29, 2014 | 48.76 | 49.01 | 48.62 | 48.95 | 423,733 | -0.24(-0.49%) |
Sep 26, 2014 | 48.98 | 49.29 | 48.94 | 49.19 | 144,332 | +0.28(+0.58%) |
Sep 25, 2014 | 49.40 | 49.47 | 48.89 | 48.91 | 356,581 | -0.81(-1.63%) |
Sep 24, 2014 | 49.35 | 49.76 | 49.28 | 49.72 | 197,249 | +0.40(+0.80%) |
Sep 23, 2014 | 49.48 | 49.61 | 49.31 | 49.32 | 344,156 | -0.34(-0.68%) |
Sep 22, 2014 | 49.99 | 50.02 | 49.57 | 49.66 | 382,562 | -0.37(-0.74%) |
Sep 19, 2014 | 50.34 | 50.36 | 49.99 | 50.03 | 151,079 | -0.20(-0.40%) |
Sep 18, 2014 | 50.17 | 50.27 | 50.11 | 50.23 | 1,045,356 | +0.25(+0.50%) |
Sep 17, 2014 | 50.16 | 50.26 | 49.91 | 49.98 | 494,081 | -0.19(-0.37%) |
Sep 16, 2014 | 49.71 | 50.24 | 49.65 | 50.17 | 475,037 | +0.33(+0.66%) |
Sep 15, 2014 | 49.93 | 49.94 | 49.74 | 49.84 | 215,653 | -0.10(-0.21%) |
Sep 12, 2014 | 50.21 | 50.21 | 49.81 | 49.94 | 219,216 | -0.25(-0.50%) |
Sep 11, 2014 | 50.18 | 50.19 | 49.95 | 50.19 | 290,168 | -0.10(-0.21%) |
Sep 10, 2014 | 50.06 | 50.31 | 49.98 | 50.30 | 327,647 | +0.17(+0.34%) |
Sep 09, 2014 | 50.35 | 50.35 | 50.00 | 50.13 | 264,691 | -0.27(-0.53%) |
Sep 08, 2014 | 50.48 | 50.60 | 50.27 | 50.40 | 512,704 | -0.31(-0.60%) |
Sep 05, 2014 | 50.55 | 50.73 | 50.38 | 50.70 | 256,924 | +0.11(+0.22%) |
Sep 04, 2014 | 50.85 | 50.93 | 50.51 | 50.59 | 216,001 | -0.16(-0.32%) |
Sep 03, 2014 | 50.88 | 51.04 | 50.69 | 50.75 | 354,827 | +0.10(+0.21%) |