Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 50.75 | 50.75 | 48.42 | 48.88 | 39,713 | -2.45(-4.77%) |
Nov 26, 2014 | 50.79 | 51.33 | 51.33 | 51.33 | 56,514 | +0.58(+1.15%) |
Nov 25, 2014 | 50.54 | 50.75 | 50.12 | 50.75 | 80,545 | +0.46(+0.91%) |
Nov 24, 2014 | 51.25 | 51.25 | 50.17 | 50.29 | 41,648 | -0.56(-1.10%) |
Nov 21, 2014 | 51.66 | 51.83 | 50.66 | 50.85 | 39,115 | -0.08(-0.16%) |
Nov 20, 2014 | 50.50 | 50.98 | 50.18 | 50.93 | 39,341 | +0.42(+0.82%) |
Nov 19, 2014 | 50.39 | 51.14 | 50.25 | 50.52 | 86,475 | +0.38(+0.77%) |
Nov 18, 2014 | 50.22 | 50.40 | 49.99 | 50.14 | 44,534 | +0.08(+0.16%) |
Nov 17, 2014 | 49.71 | 50.14 | 49.60 | 50.05 | 45,473 | +0.33(+0.66%) |
Nov 14, 2014 | 48.85 | 49.75 | 48.70 | 49.73 | 38,124 | +1.00(+2.06%) |
Nov 13, 2014 | 48.72 | 49.03 | 48.42 | 48.72 | 47,309 | +0.02(+0.04%) |
Nov 12, 2014 | 48.19 | 49.07 | 48.15 | 48.70 | 53,674 | +0.06(+0.13%) |
Nov 11, 2014 | 48.11 | 48.64 | 47.95 | 48.64 | 53,159 | +0.31(+0.63%) |
Nov 10, 2014 | 48.66 | 48.89 | 48.09 | 48.34 | 65,132 | -0.53(-1.09%) |
Nov 07, 2014 | 47.80 | 48.87 | 47.80 | 48.87 | 42,113 | +0.82(+1.70%) |
Nov 06, 2014 | 47.76 | 48.07 | 47.50 | 48.05 | 52,767 | +0.04(+0.09%) |
Nov 05, 2014 | 47.66 | 48.01 | 47.15 | 48.01 | 87,067 | +0.41(+0.86%) |
Nov 04, 2014 | 47.84 | 47.84 | 47.01 | 47.60 | 87,588 | -0.53(-1.10%) |
Nov 03, 2014 | 48.19 | 48.48 | 48.03 | 48.13 | 79,203 | -0.31(-0.63%) |
Oct 31, 2014 | 48.25 | 48.44 | 47.93 | 48.44 | 65,811 | +0.25(+0.51%) |
Oct 30, 2014 | 48.54 | 48.70 | 47.93 | 48.19 | 63,203 | -0.45(-0.93%) |
Oct 29, 2014 | 48.58 | 48.87 | 47.97 | 48.64 | 68,795 | -0.02(-0.04%) |
Oct 28, 2014 | 48.60 | 48.72 | 48.44 | 48.66 | 43,044 | +0.06(+0.13%) |
Oct 27, 2014 | 48.60 | 48.87 | 48.87 | 48.60 | 85,962 | -0.27(-0.54%) |
Oct 24, 2014 | 48.15 | 49.03 | 48.15 | 48.87 | 100,653 | +0.57(+1.19%) |
Oct 23, 2014 | 48.09 | 48.64 | 48.09 | 48.29 | 59,539 | +0.67(+1.42%) |
Oct 22, 2014 | 48.23 | 48.56 | 47.56 | 47.62 | 84,440 | -0.47(-0.98%) |
Oct 21, 2014 | 47.52 | 48.36 | 47.52 | 48.09 | 124,958 | +0.90(+1.91%) |
Oct 20, 2014 | 46.68 | 46.68 | 46.47 | 47.19 | 82,771 | +0.20(+0.44%) |
Oct 17, 2014 | 46.94 | 47.39 | 46.02 | 46.99 | 112,444 | +1.17(+2.54%) |
Oct 16, 2014 | 43.08 | 46.04 | 42.85 | 45.82 | 191,492 | +2.21(+5.07%) |
Oct 15, 2014 | 41.67 | 43.84 | 40.26 | 43.61 | 266,577 | +1.10(+2.60%) |
Oct 14, 2014 | 43.18 | 43.73 | 40.79 | 42.51 | 227,600 | -0.63(-1.47%) |
Oct 13, 2014 | 45.39 | 45.80 | 42.89 | 43.14 | 104,468 | -2.19(-4.83%) |
Oct 10, 2014 | 46.41 | 46.41 | 43.86 | 45.33 | 196,115 | -1.25(-2.68%) |
Oct 09, 2014 | 48.44 | 48.50 | 46.27 | 46.58 | 162,537 | -2.02(-4.17%) |
Oct 08, 2014 | 48.62 | 48.68 | 47.54 | 48.60 | 75,307 | -0.04(-0.08%) |
Oct 07, 2014 | 48.76 | 49.01 | 48.50 | 48.64 | 42,650 | -0.39(-0.79%) |
Oct 06, 2014 | 49.44 | 49.54 | 48.83 | 49.03 | 65,417 | -0.29(-0.58%) |
Oct 03, 2014 | 49.44 | 49.62 | 49.15 | 49.32 | 60,067 | -0.02(-0.04%) |
Oct 02, 2014 | 49.26 | 49.46 | 48.36 | 49.34 | 97,405 | -0.02(-0.04%) |
Oct 01, 2014 | 50.01 | 50.22 | 49.13 | 49.36 | 54,504 | -0.55(-1.11%) |
Sep 30, 2014 | 49.42 | 49.91 | 49.09 | 49.91 | 66,594 | +0.47(+0.95%) |
Sep 29, 2014 | 48.97 | 49.44 | 48.79 | 49.44 | 38,637 | +0.23(+0.46%) |
Sep 26, 2014 | 48.70 | 49.30 | 48.56 | 49.21 | 41,518 | +0.57(+1.17%) |
Sep 25, 2014 | 49.24 | 49.26 | 48.27 | 48.64 | 73,821 | -0.57(-1.16%) |
Sep 24, 2014 | 49.19 | 49.28 | 48.36 | 49.21 | 53,824 | -0.04(-0.08%) |
Sep 23, 2014 | 49.60 | 49.73 | 48.91 | 49.26 | 51,189 | -0.41(-0.82%) |
Sep 22, 2014 | 50.56 | 50.56 | 49.50 | 49.66 | 40,339 | -0.94(-1.86%) |
Sep 19, 2014 | 50.50 | 50.61 | 50.32 | 50.61 | 38,204 | +0.20(+0.41%) |
Sep 18, 2014 | 50.24 | 50.40 | 50.01 | 50.40 | 43,064 | +0.20(+0.41%) |
Sep 17, 2014 | 50.16 | 50.28 | 49.89 | 50.20 | 48,668 | +0.14(+0.29%) |
Sep 16, 2014 | 49.75 | 50.38 | 49.62 | 50.05 | 58,295 | +0.29(+0.58%) |
Sep 15, 2014 | 50.09 | 50.20 | 49.50 | 49.77 | 71,625 | -0.41(-0.82%) |
Sep 12, 2014 | 51.14 | 51.14 | 49.91 | 50.18 | 46,269 | -1.23(-2.39%) |
Sep 11, 2014 | 51.36 | 51.51 | 51.08 | 51.40 | 40,677 | -0.12(-0.24%) |
Sep 10, 2014 | 51.38 | 51.53 | 51.24 | 51.53 | 30,152 | +0.12(+0.24%) |
Sep 09, 2014 | 51.51 | 51.63 | 51.24 | 51.40 | 25,568 | -0.04(-0.08%) |
Sep 08, 2014 | 51.36 | 51.59 | 51.20 | 51.44 | 32,489 | -0.12(-0.24%) |
Sep 05, 2014 | 51.63 | 51.71 | 51.34 | 51.57 | 51,033 | -0.20(-0.40%) |
Sep 04, 2014 | 52.06 | 52.16 | 51.67 | 51.77 | 34,473 | -0.41(-0.78%) |
Sep 03, 2014 | 52.34 | 52.43 | 52.00 | 52.18 | 22,612 | -0.08(-0.16%) |