Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 49.31 | 49.32 | 49.29 | 49.32 | 115,849 | +0.00(+0.00%) |
Nov 26, 2014 | 49.29 | 49.32 | 49.32 | 49.32 | 381,995 | +0.00(+0.00%) |
Nov 25, 2014 | 49.32 | 49.33 | 49.30 | 49.32 | 258,951 | +0.04(+0.08%) |
Nov 24, 2014 | 49.33 | 49.33 | 49.28 | 49.28 | 741,940 | -0.05(-0.10%) |
Nov 21, 2014 | 49.32 | 49.33 | 49.30 | 49.33 | 713,578 | +0.03(+0.06%) |
Nov 20, 2014 | 49.31 | 49.32 | 49.30 | 49.30 | 238,574 | +0.00(+0.00%) |
Nov 19, 2014 | 49.31 | 49.32 | 49.30 | 49.30 | 280,031 | -0.01(-0.02%) |
Nov 18, 2014 | 49.31 | 49.33 | 49.30 | 49.31 | 397,474 | +0.00(+0.00%) |
Nov 17, 2014 | 49.32 | 49.33 | 49.30 | 49.31 | 259,059 | -0.00(-0.01%) |
Nov 14, 2014 | 49.33 | 49.34 | 49.31 | 49.32 | 987,884 | -0.03(-0.07%) |
Nov 13, 2014 | 49.33 | 49.35 | 49.33 | 49.35 | 600,673 | +0.01(+0.02%) |
Nov 12, 2014 | 49.34 | 49.35 | 49.32 | 49.34 | 399,113 | +0.00(+0.00%) |
Nov 11, 2014 | 49.32 | 49.35 | 49.32 | 49.34 | 197,269 | +0.01(+0.02%) |
Nov 10, 2014 | 49.33 | 49.35 | 49.33 | 49.33 | 349,196 | -0.02(-0.04%) |
Nov 07, 2014 | 49.33 | 49.35 | 49.32 | 49.35 | 322,239 | +0.01(+0.02%) |
Nov 06, 2014 | 49.32 | 49.35 | 49.32 | 49.34 | 260,605 | +0.02(+0.04%) |
Nov 05, 2014 | 49.33 | 49.35 | 49.32 | 49.32 | 654,800 | -0.02(-0.04%) |
Nov 04, 2014 | 49.34 | 49.35 | 49.32 | 49.34 | 438,440 | +0.00(+0.00%) |
Nov 03, 2014 | 49.33 | 49.35 | 49.31 | 49.34 | 409,368 | +0.01(+0.02%) |
Oct 31, 2014 | 49.34 | 49.37 | 49.33 | 49.33 | 552,954 | -0.02(-0.04%) |
Oct 30, 2014 | 49.34 | 49.36 | 49.34 | 49.35 | 506,189 | +0.00(+0.00%) |
Oct 29, 2014 | 49.34 | 49.36 | 49.33 | 49.35 | 344,705 | -0.01(-0.02%) |
Oct 28, 2014 | 49.36 | 49.36 | 49.34 | 49.36 | 564,921 | +0.03(+0.06%) |
Oct 27, 2014 | 49.35 | 49.33 | 49.33 | 49.33 | 395,056 | +0.00(+0.00%) |
Oct 24, 2014 | 49.36 | 49.37 | 49.33 | 49.33 | 908,028 | -0.01(-0.02%) |
Oct 23, 2014 | 49.38 | 49.38 | 49.33 | 49.34 | 1,415,642 | -0.02(-0.04%) |
Oct 22, 2014 | 49.39 | 49.39 | 49.36 | 49.36 | 472,147 | +0.00(+0.00%) |
Oct 21, 2014 | 49.38 | 49.40 | 49.36 | 49.36 | 712,762 | -0.02(-0.04%) |
Oct 20, 2014 | 49.37 | 49.41 | 49.37 | 49.38 | 350,997 | +0.00(+0.00%) |
Oct 17, 2014 | 49.38 | 49.40 | 49.36 | 49.38 | 322,184 | -0.03(-0.06%) |
Oct 16, 2014 | 49.38 | 49.41 | 49.38 | 49.41 | 1,052,625 | +0.01(+0.02%) |
Oct 15, 2014 | 49.40 | 49.41 | 49.37 | 49.40 | 1,101,331 | +0.02(+0.04%) |
Oct 14, 2014 | 49.40 | 49.41 | 49.37 | 49.38 | 1,782,433 | -0.04(-0.08%) |
Oct 13, 2014 | 49.41 | 49.43 | 49.40 | 49.42 | 580,310 | +0.00(+0.00%) |
Oct 10, 2014 | 49.41 | 49.43 | 49.41 | 49.42 | 344,347 | +0.01(+0.02%) |
Oct 09, 2014 | 49.41 | 49.42 | 49.41 | 49.41 | 356,426 | -0.01(-0.02%) |
Oct 08, 2014 | 49.41 | 49.42 | 49.41 | 49.42 | 365,976 | +0.01(+0.02%) |
Oct 07, 2014 | 49.41 | 49.42 | 49.41 | 49.41 | 361,129 | -0.01(-0.02%) |
Oct 06, 2014 | 49.41 | 49.42 | 49.41 | 49.42 | 905,064 | +0.00(+0.00%) |
Oct 03, 2014 | 49.42 | 49.42 | 49.41 | 49.42 | 467,855 | +0.00(+0.00%) |
Oct 02, 2014 | 49.41 | 49.42 | 49.41 | 49.42 | 730,837 | -0.01(-0.02%) |
Oct 01, 2014 | 49.43 | 49.43 | 49.42 | 49.43 | 775,670 | -0.02(-0.04%) |
Sep 30, 2014 | 49.45 | 49.45 | 49.44 | 49.45 | 501,163 | -0.01(-0.02%) |
Sep 29, 2014 | 49.43 | 49.46 | 49.42 | 49.46 | 2,188,750 | +0.02(+0.04%) |
Sep 26, 2014 | 49.43 | 49.44 | 49.42 | 49.44 | 437,890 | +0.01(+0.02%) |
Sep 25, 2014 | 49.42 | 49.44 | 49.42 | 49.43 | 841,418 | +0.00(+0.00%) |
Sep 24, 2014 | 49.42 | 49.44 | 49.42 | 49.43 | 394,771 | +0.00(+0.00%) |
Sep 23, 2014 | 49.44 | 49.45 | 49.42 | 49.43 | 701,148 | +0.01(+0.02%) |
Sep 22, 2014 | 49.44 | 49.44 | 49.41 | 49.42 | 1,100,760 | -0.02(-0.04%) |
Sep 19, 2014 | 49.41 | 49.45 | 49.41 | 49.44 | 440,010 | +0.01(+0.02%) |
Sep 18, 2014 | 49.40 | 49.43 | 49.40 | 49.43 | 698,889 | +0.02(+0.04%) |
Sep 17, 2014 | 49.41 | 49.42 | 49.40 | 49.41 | 653,749 | -0.00(-0.01%) |
Sep 16, 2014 | 49.41 | 49.42 | 49.40 | 49.41 | 728,297 | +0.00(+0.01%) |
Sep 15, 2014 | 49.41 | 49.41 | 49.40 | 49.41 | 657,185 | +0.00(+0.00%) |
Sep 12, 2014 | 49.41 | 49.42 | 49.40 | 49.41 | 616,165 | +0.00(+0.00%) |
Sep 11, 2014 | 49.41 | 49.41 | 49.40 | 49.41 | 836,418 | +0.00(+0.00%) |
Sep 10, 2014 | 49.41 | 49.42 | 49.40 | 49.41 | 675,179 | +0.02(+0.04%) |
Sep 09, 2014 | 49.41 | 49.41 | 49.39 | 49.39 | 599,571 | -0.02(-0.04%) |
Sep 08, 2014 | 49.40 | 49.41 | 49.40 | 49.41 | 385,088 | +0.01(+0.03%) |
Sep 05, 2014 | 49.41 | 49.41 | 49.39 | 49.39 | 532,388 | +0.00(+0.00%) |
Sep 04, 2014 | 49.40 | 49.40 | 49.39 | 49.39 | 213,575 | -0.00(-0.01%) |
Sep 03, 2014 | 49.41 | 49.42 | 49.38 | 49.40 | 522,799 | +0.01(+0.02%) |