Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 48.76 | 49.24 | 48.56 | 49.04 | 552,221 | +0.39(+0.81%) |
Nov 26, 2014 | 48.17 | 48.64 | 48.64 | 48.64 | 554,918 | +0.58(+1.20%) |
Nov 25, 2014 | 48.14 | 48.20 | 47.96 | 48.06 | 777,647 | +0.07(+0.15%) |
Nov 24, 2014 | 47.77 | 48.09 | 47.72 | 47.99 | 682,104 | +0.39(+0.82%) |
Nov 21, 2014 | 47.63 | 47.77 | 47.41 | 47.60 | 770,198 | +0.33(+0.69%) |
Nov 20, 2014 | 47.34 | 47.50 | 47.14 | 47.27 | 725,971 | -0.09(-0.18%) |
Nov 19, 2014 | 47.75 | 47.78 | 47.34 | 47.36 | 834,061 | -0.34(-0.72%) |
Nov 18, 2014 | 47.95 | 48.16 | 47.49 | 47.70 | 2,541,605 | -0.30(-0.62%) |
Nov 17, 2014 | 47.85 | 48.36 | 47.83 | 48.00 | 657,486 | +0.01(+0.02%) |
Nov 14, 2014 | 48.41 | 48.58 | 47.88 | 47.99 | 389,171 | -0.38(-0.78%) |
Nov 13, 2014 | 48.17 | 48.48 | 48.04 | 48.37 | 542,302 | +0.30(+0.62%) |
Nov 12, 2014 | 48.52 | 48.66 | 48.06 | 48.07 | 806,985 | -0.68(-1.39%) |
Nov 11, 2014 | 49.15 | 49.21 | 48.61 | 48.75 | 588,841 | -0.41(-0.83%) |
Nov 10, 2014 | 48.34 | 49.21 | 48.23 | 49.16 | 1,156,781 | +0.76(+1.56%) |
Nov 07, 2014 | 48.44 | 48.74 | 48.21 | 48.40 | 998,982 | +0.00(+0.00%) |
Nov 06, 2014 | 48.80 | 49.10 | 48.30 | 48.40 | 914,292 | -0.44(-0.91%) |
Nov 05, 2014 | 49.03 | 49.24 | 48.46 | 48.84 | 515,437 | -0.06(-0.13%) |
Nov 04, 2014 | 48.64 | 49.01 | 48.44 | 48.91 | 718,622 | +0.17(+0.35%) |
Nov 03, 2014 | 48.33 | 48.85 | 48.27 | 48.74 | 890,965 | +0.37(+0.77%) |
Oct 31, 2014 | 47.73 | 48.38 | 47.38 | 48.36 | 1,177,016 | +0.89(+1.88%) |
Oct 30, 2014 | 47.21 | 47.57 | 47.09 | 47.47 | 657,712 | +0.32(+0.68%) |
Oct 29, 2014 | 47.03 | 47.45 | 46.57 | 47.15 | 732,960 | +0.12(+0.26%) |
Oct 28, 2014 | 46.98 | 47.19 | 46.55 | 47.03 | 695,391 | +0.10(+0.21%) |
Oct 27, 2014 | 46.72 | 46.69 | 46.53 | 46.93 | 632,366 | +0.24(+0.50%) |
Oct 24, 2014 | 46.72 | 46.95 | 46.37 | 46.69 | 546,858 | -0.07(-0.15%) |
Oct 23, 2014 | 46.64 | 46.92 | 46.37 | 46.77 | 621,189 | +0.47(+1.02%) |
Oct 22, 2014 | 46.11 | 46.54 | 46.07 | 46.29 | 785,540 | +0.24(+0.53%) |
Oct 21, 2014 | 45.59 | 46.12 | 45.26 | 46.05 | 737,172 | +0.64(+1.40%) |
Oct 20, 2014 | 44.55 | 45.42 | 44.47 | 45.42 | 685,046 | +0.73(+1.63%) |
Oct 17, 2014 | 45.02 | 45.04 | 44.12 | 44.69 | 585,341 | +0.12(+0.27%) |
Oct 16, 2014 | 43.86 | 44.70 | 43.72 | 44.57 | 1,086,232 | +0.31(+0.71%) |
Oct 15, 2014 | 44.25 | 44.71 | 43.82 | 44.25 | 867,124 | -0.12(-0.27%) |
Oct 14, 2014 | 43.55 | 44.52 | 43.34 | 44.37 | 835,480 | +1.00(+2.30%) |
Oct 13, 2014 | 43.55 | 43.82 | 43.39 | 43.37 | 1,015,459 | -0.03(-0.07%) |
Oct 10, 2014 | 43.60 | 44.07 | 43.50 | 43.40 | 707,531 | -0.06(-0.15%) |
Oct 09, 2014 | 43.30 | 43.99 | 43.20 | 43.47 | 799,688 | +0.20(+0.46%) |
Oct 08, 2014 | 42.59 | 43.35 | 42.57 | 43.27 | 845,314 | +0.78(+1.83%) |
Oct 07, 2014 | 43.05 | 43.14 | 42.47 | 42.49 | 693,517 | -0.56(-1.29%) |
Oct 06, 2014 | 42.75 | 43.23 | 42.66 | 43.05 | 621,689 | +0.49(+1.14%) |
Oct 03, 2014 | 42.47 | 42.70 | 42.07 | 42.56 | 803,195 | +0.40(+0.95%) |
Oct 02, 2014 | 42.25 | 42.63 | 41.93 | 42.16 | 835,112 | -0.01(-0.03%) |
Oct 01, 2014 | 42.45 | 42.69 | 42.02 | 42.17 | 950,316 | -0.26(-0.62%) |
Sep 30, 2014 | 42.57 | 42.70 | 42.20 | 42.44 | 837,450 | -0.14(-0.32%) |
Sep 29, 2014 | 42.35 | 42.60 | 41.90 | 42.57 | 579,201 | +0.33(+0.78%) |
Sep 26, 2014 | 41.65 | 42.29 | 41.43 | 42.25 | 365,984 | +0.60(+1.44%) |
Sep 25, 2014 | 42.02 | 42.05 | 41.57 | 41.65 | 427,529 | -0.43(-1.01%) |
Sep 24, 2014 | 42.07 | 42.58 | 41.80 | 42.07 | 528,102 | +0.04(+0.08%) |
Sep 23, 2014 | 42.29 | 42.63 | 42.03 | 42.04 | 587,888 | -0.41(-0.97%) |
Sep 22, 2014 | 42.85 | 42.92 | 42.33 | 42.45 | 647,915 | -0.51(-1.19%) |
Sep 19, 2014 | 42.94 | 43.15 | 42.88 | 42.96 | 1,189,173 | +0.07(+0.17%) |
Sep 18, 2014 | 43.40 | 43.53 | 42.85 | 42.89 | 508,321 | -0.49(-1.13%) |
Sep 17, 2014 | 43.54 | 43.93 | 43.22 | 43.38 | 496,877 | -0.12(-0.28%) |
Sep 16, 2014 | 43.07 | 43.63 | 42.80 | 43.50 | 701,763 | +0.45(+1.06%) |
Sep 15, 2014 | 43.36 | 43.52 | 42.96 | 43.04 | 555,627 | -0.31(-0.72%) |
Sep 12, 2014 | 44.90 | 44.97 | 43.12 | 43.36 | 1,182,553 | -1.70(-3.76%) |
Sep 11, 2014 | 44.56 | 45.10 | 44.53 | 45.05 | 1,183,082 | +0.42(+0.94%) |
Sep 10, 2014 | 44.96 | 45.03 | 44.45 | 44.63 | 714,472 | -0.48(-1.05%) |
Sep 09, 2014 | 45.03 | 45.22 | 44.82 | 45.11 | 522,641 | +0.03(+0.06%) |
Sep 08, 2014 | 45.29 | 45.39 | 44.88 | 45.08 | 651,951 | -0.21(-0.47%) |
Sep 05, 2014 | 44.71 | 45.32 | 44.71 | 45.29 | 561,669 | +0.54(+1.21%) |
Sep 04, 2014 | 44.96 | 44.96 | 44.53 | 44.75 | 370,199 | -0.23(-0.50%) |
Sep 03, 2014 | 45.03 | 45.33 | 44.90 | 44.98 | 321,226 | -0.02(-0.05%) |