Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 50.02 | 50.02 | 49.51 | 49.55 | 41,378 | -0.48(-0.97%) |
Nov 26, 2014 | 50.13 | 50.03 | 50.03 | 50.03 | 52,421 | -0.08(-0.17%) |
Nov 25, 2014 | 50.13 | 50.18 | 49.98 | 50.12 | 51,409 | +0.08(+0.17%) |
Nov 24, 2014 | 49.95 | 50.09 | 49.89 | 50.03 | 77,659 | +0.18(+0.35%) |
Nov 21, 2014 | 49.87 | 49.95 | 49.73 | 49.86 | 47,068 | +0.48(+0.96%) |
Nov 20, 2014 | 49.00 | 49.42 | 48.96 | 49.38 | 84,476 | +0.17(+0.34%) |
Nov 19, 2014 | 49.35 | 49.35 | 49.03 | 49.22 | 80,163 | -0.17(-0.35%) |
Nov 18, 2014 | 49.05 | 49.49 | 49.05 | 49.39 | 121,662 | +0.31(+0.63%) |
Nov 17, 2014 | 49.05 | 49.15 | 48.99 | 49.08 | 79,002 | -0.07(-0.15%) |
Nov 14, 2014 | 49.13 | 49.25 | 49.03 | 49.15 | 139,291 | +0.08(+0.17%) |
Nov 13, 2014 | 49.35 | 49.38 | 48.94 | 49.07 | 255,363 | -0.17(-0.35%) |
Nov 12, 2014 | 48.94 | 49.30 | 48.94 | 49.24 | 120,787 | +0.10(+0.20%) |
Nov 11, 2014 | 49.35 | 49.35 | 49.04 | 49.14 | 61,763 | -0.09(-0.19%) |
Nov 10, 2014 | 49.12 | 49.23 | 49.01 | 49.23 | 72,070 | +0.24(+0.49%) |
Nov 07, 2014 | 49.05 | 49.05 | 48.80 | 48.99 | 52,336 | +0.02(+0.05%) |
Nov 06, 2014 | 48.53 | 48.99 | 48.53 | 48.97 | 109,265 | +0.47(+0.97%) |
Nov 05, 2014 | 48.56 | 48.56 | 48.27 | 48.50 | 279,845 | +0.29(+0.59%) |
Nov 04, 2014 | 48.15 | 48.43 | 48.05 | 48.21 | 539,841 | -0.04(-0.09%) |
Nov 03, 2014 | 48.26 | 48.43 | 48.14 | 48.26 | 9,485,065 | -0.11(-0.23%) |
Oct 31, 2014 | 48.32 | 48.41 | 48.18 | 48.37 | 132,896 | +0.61(+1.29%) |
Oct 30, 2014 | 47.29 | 47.89 | 47.21 | 47.75 | 225,071 | +0.28(+0.58%) |
Oct 29, 2014 | 47.80 | 47.80 | 47.16 | 47.48 | 129,484 | -0.22(-0.45%) |
Oct 28, 2014 | 47.13 | 47.72 | 47.10 | 47.69 | 374,166 | +0.84(+1.78%) |
Oct 27, 2014 | 46.72 | 46.89 | 46.95 | 46.86 | 147,711 | -0.09(-0.20%) |
Oct 24, 2014 | 46.64 | 46.95 | 46.43 | 46.95 | 283,919 | +0.35(+0.75%) |
Oct 23, 2014 | 46.17 | 46.87 | 46.17 | 46.60 | 191,818 | +0.97(+2.12%) |
Oct 22, 2014 | 46.32 | 46.37 | 45.62 | 45.63 | 371,753 | -0.64(-1.38%) |
Oct 21, 2014 | 45.52 | 46.30 | 45.48 | 46.27 | 547,343 | +1.08(+2.38%) |
Oct 20, 2014 | 44.92 | 45.20 | 44.89 | 45.19 | 15,552,053 | +0.12(+0.27%) |
Oct 17, 2014 | 45.13 | 45.35 | 44.90 | 45.07 | 348,142 | +0.79(+1.78%) |
Oct 16, 2014 | 43.61 | 44.59 | 43.21 | 44.28 | 523,875 | +0.24(+0.53%) |
Oct 15, 2014 | 43.47 | 44.18 | 42.82 | 44.05 | 456,780 | +0.07(+0.16%) |
Oct 14, 2014 | 43.77 | 44.49 | 43.74 | 43.98 | 543,907 | +0.48(+1.09%) |
Oct 13, 2014 | 44.32 | 44.59 | 43.48 | 43.50 | 2,895,159 | -0.65(-1.46%) |
Oct 10, 2014 | 44.90 | 44.94 | 44.15 | 44.15 | 405,695 | -0.78(-1.75%) |
Oct 09, 2014 | 45.89 | 45.89 | 44.88 | 44.93 | 642,284 | -1.07(-2.33%) |
Oct 08, 2014 | 45.25 | 46.03 | 44.92 | 46.00 | 319,635 | +0.78(+1.71%) |
Oct 07, 2014 | 46.00 | 46.00 | 45.22 | 45.23 | 228,403 | -1.03(-2.24%) |
Oct 06, 2014 | 46.60 | 46.67 | 46.12 | 46.26 | 206,906 | -0.12(-0.27%) |
Oct 03, 2014 | 46.09 | 46.44 | 46.08 | 46.39 | 168,229 | +0.54(+1.19%) |
Oct 02, 2014 | 45.73 | 45.94 | 45.38 | 45.84 | 485,178 | +0.01(+0.02%) |
Oct 01, 2014 | 46.56 | 46.56 | 45.74 | 45.83 | 445,234 | -0.85(-1.83%) |
Sep 30, 2014 | 46.84 | 47.01 | 46.62 | 46.69 | 505,843 | -0.15(-0.32%) |
Sep 29, 2014 | 46.54 | 46.92 | 46.46 | 46.83 | 3,647,496 | -0.12(-0.27%) |
Sep 26, 2014 | 46.64 | 47.03 | 46.56 | 46.96 | 147,013 | +0.38(+0.81%) |
Sep 25, 2014 | 47.16 | 47.16 | 46.55 | 46.58 | 210,330 | -0.69(-1.46%) |
Sep 24, 2014 | 47.01 | 47.31 | 46.86 | 47.27 | 191,645 | +0.21(+0.44%) |
Sep 23, 2014 | 47.33 | 47.36 | 47.06 | 47.06 | 203,101 | -0.39(-0.82%) |
Sep 22, 2014 | 47.92 | 47.92 | 47.41 | 47.45 | 145,364 | -0.55(-1.15%) |
Sep 19, 2014 | 48.33 | 48.33 | 47.90 | 48.00 | 184,286 | -0.15(-0.31%) |
Sep 18, 2014 | 48.04 | 48.18 | 48.01 | 48.15 | 525,992 | +0.23(+0.48%) |
Sep 17, 2014 | 47.84 | 48.09 | 47.79 | 47.92 | 158,742 | +0.21(+0.43%) |
Sep 16, 2014 | 47.45 | 47.84 | 47.37 | 47.71 | 471,818 | +0.17(+0.35%) |
Sep 15, 2014 | 47.62 | 47.64 | 47.42 | 47.54 | 109,371 | -0.12(-0.25%) |
Sep 12, 2014 | 47.85 | 47.85 | 47.53 | 47.66 | 132,283 | -0.20(-0.41%) |
Sep 11, 2014 | 47.60 | 47.89 | 47.59 | 47.86 | 74,160 | +0.09(+0.18%) |
Sep 10, 2014 | 47.74 | 47.84 | 47.55 | 47.77 | 90,128 | +0.06(+0.13%) |
Sep 09, 2014 | 47.96 | 47.97 | 47.68 | 47.71 | 263,203 | -0.25(-0.52%) |
Sep 08, 2014 | 47.99 | 48.12 | 47.91 | 47.96 | 184,835 | -0.06(-0.13%) |
Sep 05, 2014 | 47.83 | 48.03 | 47.68 | 48.03 | 64,799 | +0.16(+0.34%) |
Sep 04, 2014 | 47.97 | 48.24 | 47.83 | 47.87 | 327,898 | -0.00(-0.01%) |
Sep 03, 2014 | 48.06 | 48.09 | 47.82 | 47.87 | 201,601 | -0.03(-0.07%) |