Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 47.91 | 48.01 | 47.91 | 47.98 | 7,058 | +0.07(+0.14%) |
Nov 26, 2014 | 47.89 | 47.92 | 47.92 | 47.92 | 22,233 | +0.03(+0.07%) |
Nov 25, 2014 | 47.87 | 47.89 | 47.84 | 47.88 | 37,190 | +0.03(+0.07%) |
Nov 24, 2014 | 47.83 | 47.85 | 47.76 | 47.85 | 39,013 | -0.01(-0.02%) |
Nov 21, 2014 | 47.81 | 47.86 | 47.79 | 47.86 | 28,422 | +0.05(+0.10%) |
Nov 20, 2014 | 47.83 | 47.88 | 47.78 | 47.81 | 50,513 | +0.06(+0.13%) |
Nov 19, 2014 | 47.72 | 47.81 | 47.71 | 47.75 | 16,369 | -0.06(-0.12%) |
Nov 18, 2014 | 47.78 | 47.81 | 47.76 | 47.80 | 24,833 | +0.05(+0.10%) |
Nov 17, 2014 | 47.80 | 47.80 | 47.72 | 47.76 | 53,052 | -0.05(-0.11%) |
Nov 14, 2014 | 47.78 | 47.82 | 47.74 | 47.81 | 33,320 | -0.02(-0.05%) |
Nov 13, 2014 | 47.81 | 47.85 | 47.74 | 47.83 | 31,165 | +0.04(+0.09%) |
Nov 12, 2014 | 47.91 | 47.91 | 47.79 | 47.79 | 34,303 | -0.03(-0.05%) |
Nov 11, 2014 | 47.85 | 47.85 | 47.78 | 47.81 | 44,850 | +0.04(+0.09%) |
Nov 10, 2014 | 47.85 | 47.85 | 47.72 | 47.77 | 103,700 | -0.07(-0.14%) |
Nov 07, 2014 | 47.77 | 47.84 | 47.67 | 47.84 | 43,428 | +0.10(+0.21%) |
Nov 06, 2014 | 47.78 | 47.78 | 47.71 | 47.74 | 42,162 | -0.09(-0.20%) |
Nov 05, 2014 | 47.82 | 47.83 | 47.72 | 47.83 | 27,405 | -0.02(-0.04%) |
Nov 04, 2014 | 47.89 | 47.89 | 47.80 | 47.85 | 71,374 | -0.03(-0.06%) |
Nov 03, 2014 | 47.95 | 47.96 | 47.84 | 47.88 | 42,016 | -0.09(-0.19%) |
Oct 31, 2014 | 47.83 | 47.99 | 47.83 | 47.97 | 40,458 | -0.01(-0.03%) |
Oct 30, 2014 | 47.95 | 48.00 | 47.89 | 47.98 | 32,164 | +0.03(+0.06%) |
Oct 29, 2014 | 48.04 | 48.04 | 47.93 | 47.95 | 21,343 | +0.01(+0.02%) |
Oct 28, 2014 | 47.99 | 47.99 | 47.89 | 47.95 | 52,347 | +0.02(+0.05%) |
Oct 27, 2014 | 47.96 | 48.02 | 47.91 | 47.92 | 64,537 | -0.05(-0.10%) |
Oct 24, 2014 | 47.93 | 47.97 | 47.85 | 47.97 | 25,459 | +0.02(+0.05%) |
Oct 23, 2014 | 47.87 | 47.97 | 47.84 | 47.95 | 25,102 | -0.01(-0.02%) |
Oct 22, 2014 | 48.04 | 48.04 | 47.93 | 47.95 | 33,256 | -0.07(-0.14%) |
Oct 21, 2014 | 48.10 | 48.10 | 47.95 | 48.02 | 98,565 | -0.13(-0.28%) |
Oct 20, 2014 | 48.31 | 48.31 | 48.09 | 48.16 | 40,282 | -0.13(-0.26%) |
Oct 17, 2014 | 48.35 | 48.35 | 48.17 | 48.29 | 63,670 | -0.02(-0.05%) |
Oct 16, 2014 | 48.49 | 48.49 | 48.24 | 48.31 | 93,739 | -0.09(-0.19%) |
Oct 15, 2014 | 48.49 | 48.64 | 48.35 | 48.40 | 68,347 | +0.11(+0.22%) |
Oct 14, 2014 | 48.14 | 48.37 | 48.14 | 48.29 | 83,351 | +0.13(+0.26%) |
Oct 13, 2014 | 48.10 | 48.25 | 48.10 | 48.17 | 32,796 | +0.08(+0.17%) |
Oct 10, 2014 | 48.11 | 48.13 | 48.04 | 48.09 | 12,287 | +0.05(+0.10%) |
Oct 09, 2014 | 47.90 | 48.08 | 47.90 | 48.04 | 99,998 | +0.09(+0.20%) |
Oct 08, 2014 | 47.89 | 47.98 | 47.88 | 47.95 | 22,394 | +0.07(+0.14%) |
Oct 07, 2014 | 47.80 | 47.91 | 47.80 | 47.88 | 25,883 | +0.08(+0.17%) |
Oct 06, 2014 | 47.77 | 47.82 | 47.75 | 47.80 | 61,097 | +0.02(+0.05%) |
Oct 03, 2014 | 47.69 | 47.78 | 47.69 | 47.78 | 16,242 | +0.01(+0.03%) |
Oct 02, 2014 | 47.64 | 47.77 | 47.64 | 47.77 | 43,081 | +0.04(+0.08%) |
Oct 01, 2014 | 47.57 | 47.74 | 47.57 | 47.73 | 30,107 | +0.18(+0.37%) |
Sep 30, 2014 | 47.53 | 47.58 | 47.53 | 47.55 | 32,467 | -0.01(-0.03%) |
Sep 29, 2014 | 47.58 | 47.58 | 47.52 | 47.57 | 8,047 | +0.04(+0.09%) |
Sep 26, 2014 | 47.48 | 47.55 | 47.45 | 47.53 | 19,504 | -0.06(-0.13%) |
Sep 25, 2014 | 47.51 | 47.59 | 47.51 | 47.59 | 27,004 | +0.11(+0.24%) |
Sep 24, 2014 | 47.47 | 47.49 | 47.43 | 47.47 | 15,334 | -0.01(-0.03%) |
Sep 23, 2014 | 47.46 | 47.48 | 47.43 | 47.48 | 13,567 | +0.07(+0.14%) |
Sep 22, 2014 | 47.43 | 47.48 | 47.38 | 47.42 | 39,999 | +0.05(+0.10%) |
Sep 19, 2014 | 47.35 | 47.41 | 47.35 | 47.37 | 29,200 | +0.02(+0.03%) |
Sep 18, 2014 | 47.28 | 47.35 | 47.28 | 47.35 | 15,906 | +0.07(+0.15%) |
Sep 17, 2014 | 47.29 | 47.38 | 47.28 | 47.28 | 34,055 | -0.05(-0.11%) |
Sep 16, 2014 | 47.25 | 47.37 | 47.25 | 47.34 | 25,799 | -0.01(-0.02%) |
Sep 15, 2014 | 47.32 | 47.35 | 47.27 | 47.35 | 26,780 | +0.03(+0.06%) |
Sep 12, 2014 | 47.29 | 47.34 | 47.27 | 47.32 | 46,130 | -0.05(-0.10%) |
Sep 11, 2014 | 47.37 | 47.41 | 47.36 | 47.36 | 12,801 | -0.02(-0.04%) |
Sep 10, 2014 | 47.42 | 47.42 | 47.33 | 47.38 | 40,002 | -0.07(-0.15%) |
Sep 09, 2014 | 47.50 | 47.50 | 47.37 | 47.46 | 42,974 | +0.05(+0.11%) |
Sep 08, 2014 | 47.53 | 47.53 | 47.35 | 47.40 | 45,794 | +0.09(+0.18%) |
Sep 05, 2014 | 47.37 | 47.53 | 47.32 | 47.32 | 24,380 | -0.11(-0.23%) |
Sep 04, 2014 | 47.45 | 47.45 | 47.35 | 47.43 | 11,917 | -0.08(-0.18%) |
Sep 03, 2014 | 47.53 | 47.53 | 47.46 | 47.51 | 22,554 | -0.03(-0.07%) |