Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 49.03 | 49.09 | 48.74 | 48.86 | 5,857 | -0.30(-0.61%) |
Nov 26, 2014 | 50.18 | 49.16 | 49.16 | 49.16 | 17,718 | -0.87(-1.74%) |
Nov 25, 2014 | 50.05 | 50.13 | 49.31 | 50.03 | 27,859 | +0.26(+0.52%) |
Nov 24, 2014 | 50.27 | 50.27 | 49.56 | 49.77 | 27,656 | -0.39(-0.77%) |
Nov 21, 2014 | 50.78 | 50.78 | 50.16 | 50.16 | 11,812 | -0.27(-0.53%) |
Nov 20, 2014 | 49.69 | 50.60 | 49.65 | 50.43 | 9,913 | +0.39(+0.78%) |
Nov 19, 2014 | 49.42 | 50.04 | 49.21 | 50.04 | 47,139 | +0.56(+1.13%) |
Nov 18, 2014 | 49.88 | 49.98 | 49.18 | 49.48 | 20,470 | -0.47(-0.95%) |
Nov 17, 2014 | 50.51 | 50.51 | 47.49 | 49.95 | 23,485 | -0.82(-1.62%) |
Nov 14, 2014 | 51.26 | 51.33 | 50.69 | 50.77 | 14,770 | -0.25(-0.49%) |
Nov 13, 2014 | 51.47 | 51.47 | 50.86 | 51.02 | 14,342 | +0.08(+0.15%) |
Nov 12, 2014 | 50.65 | 51.42 | 50.60 | 50.95 | 11,234 | +0.41(+0.80%) |
Nov 11, 2014 | 51.35 | 51.35 | 50.54 | 50.54 | 18,844 | -0.60(-1.18%) |
Nov 10, 2014 | 50.49 | 51.36 | 49.92 | 51.15 | 21,238 | +1.09(+2.17%) |
Nov 07, 2014 | 50.60 | 50.96 | 50.04 | 50.06 | 29,071 | -0.70(-1.39%) |
Nov 06, 2014 | 51.44 | 51.77 | 50.51 | 50.76 | 32,028 | -0.90(-1.75%) |
Nov 05, 2014 | 52.09 | 52.09 | 51.51 | 51.66 | 21,786 | -0.41(-0.78%) |
Nov 04, 2014 | 51.84 | 52.25 | 51.08 | 52.07 | 35,103 | -0.02(-0.03%) |
Nov 03, 2014 | 52.76 | 52.93 | 51.76 | 52.09 | 12,207 | -0.72(-1.36%) |
Oct 31, 2014 | 52.40 | 53.40 | 52.20 | 52.80 | 26,346 | +0.47(+0.89%) |
Oct 30, 2014 | 51.55 | 52.39 | 51.46 | 52.34 | 15,174 | +0.75(+1.46%) |
Oct 29, 2014 | 51.75 | 52.07 | 51.46 | 51.59 | 13,352 | -0.22(-0.42%) |
Oct 28, 2014 | 50.37 | 51.82 | 50.37 | 51.80 | 28,486 | +1.81(+3.63%) |
Oct 27, 2014 | 50.89 | 51.20 | 49.95 | 49.99 | 49,011 | -1.21(-2.36%) |
Oct 24, 2014 | 51.78 | 51.78 | 50.97 | 51.20 | 23,608 | -0.28(-0.55%) |
Oct 23, 2014 | 50.77 | 52.11 | 50.69 | 51.48 | 26,302 | +1.40(+2.79%) |
Oct 22, 2014 | 50.69 | 50.69 | 50.08 | 50.08 | 17,837 | -0.45(-0.89%) |
Oct 21, 2014 | 49.75 | 50.69 | 49.75 | 50.53 | 19,895 | +0.79(+1.58%) |
Oct 20, 2014 | 49.73 | 50.16 | 49.73 | 49.75 | 28,851 | +0.17(+0.35%) |
Oct 17, 2014 | 50.01 | 50.51 | 49.44 | 49.57 | 46,383 | +0.05(+0.10%) |
Oct 16, 2014 | 48.90 | 49.77 | 48.53 | 49.52 | 19,845 | -0.23(-0.47%) |
Oct 15, 2014 | 50.62 | 50.73 | 49.37 | 49.75 | 28,515 | -0.75(-1.49%) |
Oct 14, 2014 | 50.60 | 51.25 | 49.98 | 50.51 | 48,413 | +0.06(+0.12%) |
Oct 13, 2014 | 50.58 | 50.95 | 50.43 | 50.45 | 40,208 | -0.11(-0.22%) |
Oct 10, 2014 | 50.94 | 51.16 | 50.47 | 50.56 | 20,445 | -0.73(-1.41%) |
Oct 09, 2014 | 51.62 | 52.23 | 50.95 | 51.28 | 32,149 | -0.44(-0.85%) |
Oct 08, 2014 | 50.57 | 52.16 | 50.57 | 51.72 | 28,624 | +0.92(+1.80%) |
Oct 07, 2014 | 50.72 | 51.60 | 50.56 | 50.81 | 31,490 | -0.04(-0.08%) |
Oct 06, 2014 | 51.28 | 51.56 | 50.80 | 50.85 | 15,669 | -0.07(-0.14%) |
Oct 03, 2014 | 50.66 | 51.09 | 50.30 | 50.92 | 13,657 | +0.19(+0.37%) |
Oct 02, 2014 | 51.04 | 51.26 | 50.52 | 50.73 | 7,908 | -0.47(-0.93%) |
Oct 01, 2014 | 51.34 | 51.94 | 51.17 | 51.21 | 10,319 | -0.38(-0.74%) |
Sep 30, 2014 | 50.25 | 51.67 | 49.92 | 51.59 | 42,757 | +1.17(+2.31%) |
Sep 29, 2014 | 49.60 | 50.42 | 49.09 | 50.42 | 30,643 | +0.28(+0.57%) |
Sep 26, 2014 | 50.57 | 50.79 | 50.04 | 50.13 | 21,777 | -0.13(-0.26%) |
Sep 25, 2014 | 50.84 | 50.84 | 49.99 | 50.26 | 17,050 | -0.76(-1.49%) |
Sep 24, 2014 | 51.01 | 51.32 | 50.89 | 51.02 | 11,467 | +0.16(+0.32%) |
Sep 23, 2014 | 51.09 | 51.68 | 50.74 | 50.86 | 35,326 | +0.00(+0.00%) |
Sep 22, 2014 | 51.38 | 51.40 | 50.70 | 50.86 | 16,638 | -0.18(-0.36%) |
Sep 19, 2014 | 51.18 | 52.46 | 51.04 | 51.04 | 60,341 | +0.06(+0.12%) |
Sep 18, 2014 | 51.62 | 51.62 | 50.57 | 50.98 | 18,663 | -0.53(-1.02%) |
Sep 17, 2014 | 51.76 | 52.05 | 51.40 | 51.51 | 44,001 | -0.01(-0.02%) |
Sep 16, 2014 | 52.22 | 52.92 | 51.39 | 51.52 | 14,372 | -0.46(-0.88%) |
Sep 15, 2014 | 51.99 | 52.02 | 51.77 | 51.97 | 7,722 | +0.27(+0.52%) |
Sep 12, 2014 | 51.68 | 52.10 | 52.03 | 51.71 | 7,961 | -0.32(-0.61%) |
Sep 11, 2014 | 52.45 | 52.45 | 51.85 | 52.03 | 7,425 | -0.22(-0.41%) |
Sep 10, 2014 | 52.02 | 52.54 | 51.78 | 52.24 | 13,247 | +0.01(+0.02%) |
Sep 09, 2014 | 52.35 | 52.50 | 51.97 | 52.23 | 10,839 | -0.29(-0.56%) |
Sep 08, 2014 | 52.82 | 52.89 | 52.48 | 52.53 | 16,939 | -0.35(-0.67%) |
Sep 05, 2014 | 52.21 | 53.26 | 52.21 | 52.88 | 21,017 | +0.69(+1.32%) |
Sep 04, 2014 | 50.49 | 53.05 | 50.49 | 52.19 | 69,717 | +1.92(+3.81%) |
Sep 03, 2014 | 50.50 | 50.50 | 49.80 | 50.27 | 5,375 | +0.02(+0.03%) |