Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 51.69 | 52.34 | 51.51 | 51.94 | 705,934 | +0.37(+0.71%) |
Nov 26, 2014 | 51.36 | 51.58 | 51.58 | 51.58 | 983,811 | +0.25(+0.50%) |
Nov 25, 2014 | 51.19 | 51.52 | 50.94 | 51.32 | 1,177,020 | +0.30(+0.58%) |
Nov 24, 2014 | 50.89 | 51.12 | 50.87 | 51.02 | 803,889 | +0.18(+0.35%) |
Nov 21, 2014 | 51.06 | 51.14 | 50.77 | 50.85 | 1,127,704 | +0.17(+0.34%) |
Nov 20, 2014 | 50.54 | 50.77 | 50.39 | 50.68 | 774,921 | -0.07(-0.13%) |
Nov 19, 2014 | 50.73 | 50.80 | 50.37 | 50.74 | 900,026 | -0.02(-0.03%) |
Nov 18, 2014 | 50.39 | 50.90 | 50.29 | 50.76 | 1,417,932 | +0.29(+0.57%) |
Nov 17, 2014 | 50.10 | 50.54 | 49.92 | 50.47 | 1,103,024 | +0.29(+0.58%) |
Nov 14, 2014 | 50.38 | 50.57 | 50.07 | 50.18 | 3,534,369 | -0.15(-0.30%) |
Nov 13, 2014 | 50.12 | 50.34 | 49.92 | 50.34 | 1,359,729 | +0.33(+0.66%) |
Nov 12, 2014 | 49.52 | 50.02 | 49.52 | 50.01 | 1,429,949 | +0.36(+0.72%) |
Nov 11, 2014 | 49.72 | 49.81 | 49.49 | 49.65 | 1,086,453 | -0.08(-0.15%) |
Nov 10, 2014 | 49.42 | 49.79 | 48.55 | 49.73 | 1,060,105 | +0.17(+0.34%) |
Nov 07, 2014 | 50.04 | 50.06 | 49.46 | 49.56 | 1,132,332 | -0.46(-0.92%) |
Nov 06, 2014 | 50.01 | 50.11 | 49.79 | 50.01 | 722,978 | +0.11(+0.22%) |
Nov 05, 2014 | 49.74 | 49.97 | 49.40 | 49.90 | 1,281,625 | +0.48(+0.96%) |
Nov 04, 2014 | 49.39 | 49.70 | 49.26 | 49.43 | 1,377,148 | -0.08(-0.17%) |
Nov 03, 2014 | 49.76 | 49.87 | 49.35 | 49.51 | 1,251,606 | -0.05(-0.10%) |
Oct 31, 2014 | 49.39 | 50.29 | 49.37 | 49.56 | 2,791,049 | +0.85(+1.74%) |
Oct 30, 2014 | 47.70 | 49.11 | 47.70 | 48.72 | 2,218,436 | +1.01(+2.12%) |
Oct 29, 2014 | 48.10 | 48.20 | 47.33 | 47.70 | 1,947,985 | -0.30(-0.62%) |
Oct 28, 2014 | 47.48 | 48.02 | 47.27 | 48.00 | 1,540,435 | +0.83(+1.76%) |
Oct 27, 2014 | 47.27 | 47.34 | 46.91 | 47.17 | 1,087,829 | -0.17(-0.36%) |
Oct 24, 2014 | 46.88 | 47.45 | 46.76 | 47.34 | 1,067,646 | +0.45(+0.96%) |
Oct 23, 2014 | 46.84 | 47.05 | 46.64 | 46.89 | 1,395,618 | +0.66(+1.43%) |
Oct 22, 2014 | 46.43 | 46.85 | 46.21 | 46.23 | 1,424,145 | -0.20(-0.44%) |
Oct 21, 2014 | 45.83 | 46.53 | 45.73 | 46.43 | 1,843,706 | +0.81(+1.79%) |
Oct 20, 2014 | 45.01 | 45.64 | 45.01 | 45.62 | 1,258,427 | +0.28(+0.62%) |
Oct 17, 2014 | 44.96 | 45.57 | 44.72 | 45.34 | 1,845,166 | +0.87(+1.97%) |
Oct 16, 2014 | 43.75 | 44.60 | 43.66 | 44.46 | 1,188,434 | -0.02(-0.04%) |
Oct 15, 2014 | 44.62 | 44.82 | 43.61 | 44.48 | 1,893,050 | -0.77(-1.71%) |
Oct 14, 2014 | 45.39 | 45.55 | 45.17 | 45.25 | 1,953,595 | +0.07(+0.15%) |
Oct 13, 2014 | 46.14 | 46.14 | 45.14 | 45.18 | 1,510,909 | -0.90(-1.95%) |
Oct 10, 2014 | 46.80 | 47.12 | 46.08 | 46.08 | 1,484,301 | -0.68(-1.45%) |
Oct 09, 2014 | 47.91 | 47.93 | 46.73 | 46.76 | 1,119,155 | -1.21(-2.51%) |
Oct 08, 2014 | 46.83 | 48.04 | 46.83 | 47.97 | 2,160,715 | +1.10(+2.34%) |
Oct 07, 2014 | 47.56 | 47.63 | 46.86 | 46.87 | 1,721,143 | -1.07(-2.23%) |
Oct 06, 2014 | 48.10 | 48.21 | 47.84 | 47.94 | 1,133,727 | -0.01(-0.02%) |
Oct 03, 2014 | 47.37 | 48.12 | 47.37 | 47.95 | 2,581,742 | +0.73(+1.55%) |
Oct 02, 2014 | 47.37 | 47.54 | 46.91 | 47.22 | 1,145,001 | -0.06(-0.13%) |
Oct 01, 2014 | 47.63 | 47.73 | 47.21 | 47.28 | 1,032,343 | -0.51(-1.07%) |
Sep 30, 2014 | 47.93 | 48.10 | 47.69 | 47.79 | 1,067,535 | -0.16(-0.34%) |
Sep 29, 2014 | 47.48 | 48.10 | 47.31 | 47.95 | 1,192,738 | -0.15(-0.32%) |
Sep 26, 2014 | 48.00 | 48.23 | 47.85 | 48.10 | 1,069,516 | +0.12(+0.25%) |
Sep 25, 2014 | 48.77 | 48.86 | 47.98 | 47.98 | 1,855,489 | -0.93(-1.91%) |
Sep 24, 2014 | 48.27 | 49.02 | 48.11 | 48.92 | 1,393,607 | +0.62(+1.28%) |
Sep 23, 2014 | 48.40 | 48.67 | 48.30 | 48.30 | 1,424,567 | -0.21(-0.44%) |
Sep 22, 2014 | 48.49 | 48.65 | 48.21 | 48.51 | 1,487,785 | -0.09(-0.19%) |
Sep 19, 2014 | 48.58 | 48.78 | 48.49 | 48.60 | 3,260,742 | +0.26(+0.54%) |
Sep 18, 2014 | 48.36 | 48.58 | 48.32 | 48.34 | 1,334,354 | +0.05(+0.11%) |
Sep 17, 2014 | 48.40 | 48.61 | 48.15 | 48.29 | 1,196,426 | -0.08(-0.18%) |
Sep 16, 2014 | 48.18 | 48.52 | 47.95 | 48.38 | 1,270,033 | +0.08(+0.16%) |
Sep 15, 2014 | 48.43 | 48.50 | 48.16 | 48.30 | 932,510 | -0.10(-0.21%) |
Sep 12, 2014 | 48.76 | 48.81 | 48.18 | 48.40 | 1,277,509 | -0.20(-0.40%) |
Sep 11, 2014 | 48.82 | 48.93 | 48.49 | 48.60 | 1,899,072 | -0.47(-0.96%) |
Sep 10, 2014 | 48.67 | 49.16 | 48.65 | 49.07 | 1,238,616 | +0.33(+0.68%) |
Sep 09, 2014 | 49.23 | 49.33 | 48.68 | 48.74 | 1,817,195 | -0.58(-1.18%) |
Sep 08, 2014 | 49.45 | 49.75 | 49.22 | 49.32 | 1,821,994 | -0.14(-0.27%) |
Sep 05, 2014 | 48.82 | 49.49 | 48.82 | 49.46 | 1,621,682 | +0.58(+1.19%) |
Sep 04, 2014 | 48.60 | 49.15 | 48.49 | 48.88 | 1,704,597 | +0.46(+0.96%) |
Sep 03, 2014 | 48.31 | 48.48 | 48.18 | 48.41 | 818,445 | +0.18(+0.37%) |