Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 50.18 | 50.18 | 50.15 | 50.18 | 20,276 | +0.02(+0.03%) |
Nov 26, 2014 | 50.16 | 50.16 | 50.16 | 50.16 | 39,000 | -0.02(-0.03%) |
Nov 25, 2014 | 50.17 | 50.18 | 50.14 | 50.18 | 454,159 | +0.03(+0.06%) |
Nov 24, 2014 | 50.16 | 50.16 | 50.10 | 50.15 | 65,639 | +0.00(+0.00%) |
Nov 21, 2014 | 50.16 | 50.17 | 50.13 | 50.15 | 25,807 | -0.02(-0.04%) |
Nov 20, 2014 | 50.14 | 50.17 | 50.12 | 50.17 | 98,096 | +0.01(+0.02%) |
Nov 19, 2014 | 50.13 | 50.16 | 50.12 | 50.16 | 36,829 | -0.02(-0.04%) |
Nov 18, 2014 | 50.17 | 50.18 | 50.14 | 50.18 | 43,181 | +0.03(+0.07%) |
Nov 17, 2014 | 50.13 | 50.16 | 50.12 | 50.15 | 434,299 | -0.00(-0.01%) |
Nov 14, 2014 | 50.13 | 50.16 | 50.12 | 50.15 | 36,599 | -0.01(-0.02%) |
Nov 13, 2014 | 50.12 | 50.16 | 50.11 | 50.16 | 45,352 | +0.01(+0.02%) |
Nov 12, 2014 | 50.14 | 50.16 | 50.14 | 50.15 | 77,667 | +0.00(+0.00%) |
Nov 11, 2014 | 50.17 | 50.17 | 50.13 | 50.15 | 36,017 | -0.01(-0.02%) |
Nov 10, 2014 | 50.11 | 50.16 | 50.11 | 50.16 | 50,261 | +0.01(+0.02%) |
Nov 07, 2014 | 50.12 | 50.15 | 50.12 | 50.15 | 36,607 | -0.01(-0.02%) |
Nov 06, 2014 | 50.16 | 50.16 | 50.10 | 50.16 | 101,017 | -0.01(-0.02%) |
Nov 05, 2014 | 50.15 | 50.17 | 50.11 | 50.17 | 79,153 | +0.01(+0.02%) |
Nov 04, 2014 | 50.11 | 50.17 | 50.11 | 50.16 | 46,531 | +0.01(+0.02%) |
Nov 03, 2014 | 50.17 | 50.17 | 50.11 | 50.15 | 80,574 | -0.04(-0.08%) |
Oct 31, 2014 | 50.21 | 50.22 | 50.16 | 50.19 | 91,777 | -0.01(-0.02%) |
Oct 30, 2014 | 50.17 | 50.21 | 50.17 | 50.20 | 24,608 | -0.01(-0.02%) |
Oct 29, 2014 | 50.19 | 50.22 | 50.16 | 50.21 | 38,609 | +0.01(+0.02%) |
Oct 28, 2014 | 50.19 | 50.23 | 50.19 | 50.20 | 44,305 | -0.02(-0.04%) |
Oct 27, 2014 | 50.20 | 50.22 | 50.22 | 50.22 | 39,786 | +0.00(+0.00%) |
Oct 24, 2014 | 50.21 | 50.22 | 50.17 | 50.22 | 114,286 | +0.02(+0.04%) |
Oct 23, 2014 | 50.21 | 50.21 | 50.16 | 50.20 | 60,905 | -0.03(-0.06%) |
Oct 22, 2014 | 50.19 | 50.23 | 50.19 | 50.23 | 134,049 | -0.01(-0.02%) |
Oct 21, 2014 | 50.17 | 50.24 | 50.17 | 50.24 | 424,861 | +0.07(+0.14%) |
Oct 20, 2014 | 50.15 | 50.20 | 50.15 | 50.17 | 101,537 | -0.02(-0.05%) |
Oct 17, 2014 | 50.21 | 50.22 | 50.16 | 50.19 | 49,178 | -0.02(-0.03%) |
Oct 16, 2014 | 50.19 | 50.23 | 50.18 | 50.21 | 51,176 | -0.05(-0.10%) |
Oct 15, 2014 | 50.23 | 50.27 | 50.18 | 50.26 | 324,465 | +0.06(+0.12%) |
Oct 14, 2014 | 50.15 | 50.23 | 50.15 | 50.20 | 66,379 | +0.02(+0.04%) |
Oct 13, 2014 | 50.17 | 50.20 | 50.17 | 50.18 | 67,945 | +0.01(+0.02%) |
Oct 10, 2014 | 50.20 | 50.20 | 50.16 | 50.17 | 30,290 | -0.01(-0.02%) |
Oct 09, 2014 | 50.14 | 50.21 | 50.14 | 50.18 | 21,472 | +0.00(+0.00%) |
Oct 08, 2014 | 50.19 | 50.20 | 50.14 | 50.18 | 135,614 | +0.01(+0.02%) |
Oct 07, 2014 | 50.12 | 50.18 | 50.12 | 50.17 | 85,558 | +0.02(+0.03%) |
Oct 06, 2014 | 50.18 | 50.18 | 50.14 | 50.15 | 139,900 | -0.02(-0.03%) |
Oct 03, 2014 | 50.17 | 50.17 | 50.15 | 50.17 | 90,006 | -0.01(-0.02%) |
Oct 02, 2014 | 50.13 | 50.18 | 50.13 | 50.18 | 222,687 | +0.02(+0.04%) |
Oct 01, 2014 | 50.14 | 50.19 | 50.14 | 50.16 | 232,991 | -0.03(-0.05%) |
Sep 30, 2014 | 50.19 | 50.20 | 50.13 | 50.19 | 259,362 | -0.00(-0.01%) |
Sep 29, 2014 | 50.13 | 50.19 | 50.13 | 50.19 | 186,266 | +0.01(+0.02%) |
Sep 26, 2014 | 50.21 | 50.21 | 50.12 | 50.18 | 316,973 | +0.02(+0.04%) |
Sep 25, 2014 | 50.15 | 50.17 | 50.13 | 50.16 | 216,753 | -0.01(-0.02%) |
Sep 24, 2014 | 50.20 | 50.20 | 50.13 | 50.17 | 81,501 | +0.04(+0.08%) |
Sep 23, 2014 | 50.19 | 50.19 | 50.13 | 50.13 | 349,814 | +0.00(+0.00%) |
Sep 22, 2014 | 50.15 | 50.17 | 50.13 | 50.13 | 417,353 | -0.04(-0.08%) |
Sep 19, 2014 | 50.18 | 50.18 | 50.13 | 50.17 | 167,760 | +0.04(+0.08%) |
Sep 18, 2014 | 50.17 | 50.19 | 50.13 | 50.13 | 227,116 | -0.02(-0.04%) |
Sep 17, 2014 | 50.15 | 50.18 | 50.14 | 50.15 | 110,984 | +0.01(+0.02%) |
Sep 16, 2014 | 50.15 | 50.15 | 50.13 | 50.14 | 43,193 | -0.00(-0.00%) |
Sep 15, 2014 | 50.13 | 50.16 | 50.13 | 50.14 | 13,135 | +0.00(+0.00%) |
Sep 12, 2014 | 50.14 | 50.18 | 50.14 | 50.14 | 102,631 | +0.00(+0.00%) |
Sep 11, 2014 | 50.18 | 50.18 | 50.13 | 50.14 | 583,447 | -0.02(-0.05%) |
Sep 10, 2014 | 50.17 | 50.18 | 50.13 | 50.16 | 1,066,214 | +0.00(+0.01%) |
Sep 09, 2014 | 50.14 | 50.18 | 50.14 | 50.16 | 32,601 | +0.02(+0.04%) |
Sep 08, 2014 | 50.18 | 50.19 | 50.14 | 50.14 | 137,438 | -0.03(-0.06%) |
Sep 05, 2014 | 50.19 | 50.19 | 50.15 | 50.17 | 83,121 | -0.02(-0.03%) |
Sep 04, 2014 | 50.14 | 50.19 | 50.17 | 50.19 | 66,684 | +0.02(+0.04%) |
Sep 03, 2014 | 50.18 | 50.19 | 50.14 | 50.17 | 29,687 | +0.03(+0.05%) |