Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 48.22 | 48.62 | 47.03 | 47.42 | 10,056 | -0.95(-1.95%) |
Nov 26, 2014 | 48.71 | 48.37 | 48.37 | 48.37 | 42,760 | -0.58(-1.19%) |
Nov 25, 2014 | 48.42 | 48.97 | 48.24 | 48.95 | 11,436 | +0.30(+0.62%) |
Nov 24, 2014 | 48.31 | 48.73 | 47.32 | 48.64 | 31,108 | +0.74(+1.55%) |
Nov 21, 2014 | 48.95 | 48.95 | 47.50 | 47.90 | 19,013 | -0.24(-0.51%) |
Nov 20, 2014 | 48.09 | 48.38 | 47.57 | 48.15 | 11,529 | +0.07(+0.14%) |
Nov 19, 2014 | 48.36 | 48.70 | 46.53 | 48.08 | 22,753 | -0.30(-0.63%) |
Nov 18, 2014 | 48.12 | 49.19 | 48.12 | 48.38 | 28,649 | +0.49(+1.02%) |
Nov 17, 2014 | 48.67 | 48.67 | 47.57 | 47.89 | 15,300 | -0.69(-1.42%) |
Nov 14, 2014 | 48.87 | 49.16 | 47.84 | 48.59 | 25,098 | -0.40(-0.81%) |
Nov 13, 2014 | 48.75 | 49.63 | 47.99 | 48.98 | 24,308 | -0.02(-0.04%) |
Nov 12, 2014 | 49.37 | 49.69 | 48.49 | 49.00 | 28,178 | -0.23(-0.46%) |
Nov 11, 2014 | 45.36 | 49.61 | 44.07 | 49.23 | 47,238 | -0.13(-0.27%) |
Nov 10, 2014 | 49.70 | 49.89 | 48.06 | 49.37 | 45,575 | -0.07(-0.14%) |
Nov 07, 2014 | 49.77 | 50.54 | 49.18 | 49.43 | 28,247 | -0.06(-0.12%) |
Nov 06, 2014 | 46.70 | 49.65 | 45.26 | 49.49 | 57,950 | +3.06(+6.59%) |
Nov 05, 2014 | 44.24 | 48.04 | 43.06 | 46.43 | 85,939 | +0.11(+0.24%) |
Nov 04, 2014 | 45.09 | 46.53 | 44.73 | 46.32 | 63,340 | +0.99(+2.19%) |
Nov 03, 2014 | 44.74 | 45.86 | 44.29 | 45.33 | 32,936 | +0.59(+1.32%) |
Oct 31, 2014 | 45.07 | 45.31 | 44.61 | 44.74 | 51,866 | +0.67(+1.51%) |
Oct 30, 2014 | 43.82 | 44.57 | 43.44 | 44.08 | 40,859 | +0.24(+0.54%) |
Oct 29, 2014 | 45.31 | 45.31 | 43.48 | 43.84 | 26,657 | -1.53(-3.38%) |
Oct 28, 2014 | 42.44 | 45.70 | 42.44 | 45.37 | 55,242 | +3.18(+7.55%) |
Oct 27, 2014 | 41.53 | 42.21 | 42.05 | 42.19 | 30,334 | +0.14(+0.34%) |
Oct 24, 2014 | 41.89 | 42.16 | 41.40 | 42.05 | 19,286 | +0.34(+0.81%) |
Oct 23, 2014 | 41.44 | 42.15 | 40.81 | 41.71 | 35,478 | +0.73(+1.79%) |
Oct 22, 2014 | 41.44 | 41.44 | 39.81 | 40.98 | 32,486 | -0.25(-0.61%) |
Oct 21, 2014 | 40.56 | 41.41 | 40.56 | 41.23 | 24,065 | +0.83(+2.04%) |
Oct 20, 2014 | 40.34 | 41.13 | 39.67 | 40.40 | 38,745 | -0.03(-0.08%) |
Oct 17, 2014 | 40.28 | 41.28 | 39.53 | 40.44 | 63,642 | +0.64(+1.61%) |
Oct 16, 2014 | 38.74 | 39.92 | 38.74 | 39.80 | 40,045 | +0.42(+1.07%) |
Oct 15, 2014 | 38.46 | 39.63 | 37.92 | 39.37 | 47,096 | +0.09(+0.24%) |
Oct 14, 2014 | 38.51 | 39.49 | 38.51 | 39.28 | 43,949 | +1.14(+2.98%) |
Oct 13, 2014 | 38.09 | 39.21 | 37.98 | 38.14 | 42,235 | +0.23(+0.60%) |
Oct 10, 2014 | 38.12 | 39.00 | 37.87 | 37.92 | 29,462 | -0.29(-0.77%) |
Oct 09, 2014 | 39.32 | 39.32 | 37.94 | 38.21 | 33,689 | -1.23(-3.12%) |
Oct 08, 2014 | 38.17 | 39.67 | 37.72 | 39.44 | 62,255 | +0.93(+2.41%) |
Oct 07, 2014 | 39.65 | 39.65 | 38.40 | 38.52 | 38,427 | -1.54(-3.85%) |
Oct 06, 2014 | 40.22 | 40.43 | 39.58 | 40.06 | 29,279 | -0.14(-0.36%) |
Oct 03, 2014 | 40.71 | 40.78 | 40.07 | 40.20 | 25,852 | -0.10(-0.25%) |
Oct 02, 2014 | 39.59 | 40.60 | 39.59 | 40.30 | 34,149 | +0.71(+1.79%) |
Oct 01, 2014 | 40.34 | 40.35 | 38.69 | 39.59 | 55,230 | -0.72(-1.80%) |
Sep 30, 2014 | 41.72 | 42.44 | 40.28 | 40.32 | 99,733 | -1.54(-3.68%) |
Sep 29, 2014 | 41.63 | 42.12 | 39.77 | 41.86 | 69,713 | -0.15(-0.36%) |
Sep 26, 2014 | 40.44 | 42.20 | 40.35 | 42.01 | 67,373 | +1.64(+4.07%) |
Sep 25, 2014 | 40.86 | 41.94 | 40.16 | 40.37 | 90,444 | -0.81(-1.96%) |
Sep 24, 2014 | 41.82 | 41.91 | 40.86 | 41.18 | 58,028 | -0.59(-1.41%) |
Sep 23, 2014 | 42.35 | 42.92 | 41.50 | 41.77 | 53,678 | -0.98(-2.29%) |
Sep 22, 2014 | 44.23 | 44.23 | 42.63 | 42.74 | 39,043 | -1.75(-3.94%) |
Sep 19, 2014 | 45.28 | 45.28 | 44.40 | 44.50 | 140,265 | -0.78(-1.73%) |
Sep 18, 2014 | 44.97 | 47.29 | 44.48 | 45.28 | 26,592 | +0.35(+0.79%) |
Sep 17, 2014 | 45.70 | 46.11 | 44.58 | 44.93 | 45,402 | -0.80(-1.75%) |
Sep 16, 2014 | 45.56 | 46.06 | 45.49 | 45.73 | 48,700 | -0.04(-0.09%) |
Sep 15, 2014 | 47.38 | 47.39 | 45.75 | 45.77 | 50,048 | -1.52(-3.21%) |
Sep 12, 2014 | 47.48 | 47.79 | 47.12 | 47.28 | 49,216 | -0.21(-0.44%) |
Sep 11, 2014 | 47.18 | 47.86 | 46.91 | 47.50 | 59,348 | +0.18(+0.37%) |
Sep 10, 2014 | 47.41 | 47.93 | 47.20 | 47.32 | 28,917 | -0.19(-0.39%) |
Sep 09, 2014 | 48.46 | 48.46 | 46.75 | 47.50 | 52,472 | -1.04(-2.15%) |
Sep 08, 2014 | 48.33 | 48.75 | 48.25 | 48.55 | 28,067 | -0.07(-0.14%) |
Sep 05, 2014 | 48.61 | 49.10 | 48.21 | 48.62 | 29,469 | -0.23(-0.47%) |
Sep 04, 2014 | 48.58 | 49.37 | 48.54 | 48.84 | 32,634 | +0.24(+0.49%) |
Sep 03, 2014 | 50.08 | 50.08 | 48.44 | 48.61 | 33,376 | -1.10(-2.20%) |