Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 48.82 | 48.95 | 48.80 | 48.80 | 1,900 | +0.04(+0.08%) |
Nov 26, 2014 | 48.80 | 48.76 | 48.76 | 48.76 | 2,700 | -0.04(-0.08%) |
Nov 25, 2014 | 48.76 | 48.95 | 48.76 | 48.80 | 2,151 | +0.04(+0.08%) |
Nov 24, 2014 | 49.25 | 49.25 | 48.76 | 48.76 | 15,705 | -0.55(-1.12%) |
Nov 21, 2014 | 49.27 | 50.00 | 49.27 | 49.31 | 2,612 | +0.15(+0.30%) |
Nov 20, 2014 | 49.09 | 49.16 | 48.51 | 49.16 | 685 | +0.36(+0.74%) |
Nov 19, 2014 | 48.97 | 49.00 | 48.70 | 48.80 | 2,015 | -0.20(-0.40%) |
Nov 18, 2014 | 48.75 | 49.05 | 48.75 | 49.00 | 3,990 | +0.17(+0.35%) |
Nov 17, 2014 | 48.80 | 48.97 | 48.52 | 48.83 | 3,713 | -0.07(-0.14%) |
Nov 14, 2014 | 48.54 | 49.25 | 48.54 | 48.90 | 7,100 | -0.44(-0.89%) |
Nov 13, 2014 | 50.20 | 50.25 | 49.20 | 49.34 | 3,870 | -0.68(-1.36%) |
Nov 12, 2014 | 50.00 | 50.18 | 49.97 | 50.02 | 1,365 | -0.38(-0.75%) |
Nov 11, 2014 | 50.85 | 50.85 | 49.76 | 50.40 | 3,057 | -0.10(-0.20%) |
Nov 10, 2014 | 50.20 | 50.71 | 50.00 | 50.50 | 1,424 | -0.22(-0.43%) |
Nov 07, 2014 | 49.87 | 50.85 | 49.48 | 50.72 | 7,483 | +1.50(+3.05%) |
Nov 06, 2014 | 49.00 | 49.22 | 48.91 | 49.22 | 3,025 | +0.02(+0.04%) |
Nov 05, 2014 | 49.32 | 49.32 | 48.99 | 49.20 | 1,709 | +0.09(+0.18%) |
Nov 04, 2014 | 48.61 | 49.34 | 48.61 | 49.11 | 5,815 | -0.21(-0.43%) |
Nov 03, 2014 | 49.00 | 50.00 | 48.91 | 49.32 | 6,529 | -0.88(-1.75%) |
Oct 31, 2014 | 50.69 | 50.76 | 50.16 | 50.20 | 2,876 | +0.62(+1.26%) |
Oct 30, 2014 | 49.52 | 50.51 | 49.51 | 49.58 | 5,129 | -0.38(-0.77%) |
Oct 29, 2014 | 49.50 | 50.38 | 49.50 | 49.96 | 4,854 | -0.17(-0.34%) |
Oct 28, 2014 | 49.40 | 50.51 | 49.40 | 50.13 | 4,592 | +0.66(+1.33%) |
Oct 27, 2014 | 48.85 | 49.93 | 50.16 | 49.47 | 4,186 | -0.69(-1.38%) |
Oct 24, 2014 | 50.85 | 50.85 | 50.13 | 50.16 | 1,052 | -0.49(-0.97%) |
Oct 23, 2014 | 51.20 | 51.20 | 50.42 | 50.65 | 1,601 | +0.08(+0.16%) |
Oct 22, 2014 | 51.00 | 51.06 | 50.57 | 50.57 | 1,791 | -0.43(-0.84%) |
Oct 21, 2014 | 51.16 | 51.17 | 50.20 | 51.00 | 3,313 | +0.80(+1.59%) |
Oct 20, 2014 | 50.03 | 50.70 | 49.78 | 50.20 | 3,718 | +0.30(+0.60%) |
Oct 17, 2014 | 49.85 | 50.00 | 49.85 | 49.90 | 1,723 | +0.68(+1.38%) |
Oct 16, 2014 | 48.56 | 49.43 | 48.53 | 49.22 | 2,939 | +0.45(+0.92%) |
Oct 15, 2014 | 48.20 | 49.19 | 47.90 | 48.77 | 4,127 | -0.23(-0.47%) |
Oct 14, 2014 | 49.29 | 49.45 | 49.00 | 49.00 | 1,116 | -0.32(-0.65%) |
Oct 13, 2014 | 49.98 | 49.98 | 49.32 | 49.32 | 1,955 | -0.31(-0.62%) |
Oct 10, 2014 | 50.65 | 50.65 | 49.63 | 49.63 | 9,017 | -0.72(-1.43%) |
Oct 09, 2014 | 50.80 | 50.80 | 50.35 | 50.35 | 1,803 | -0.58(-1.14%) |
Oct 08, 2014 | 49.90 | 51.14 | 49.90 | 50.93 | 3,194 | +1.35(+2.73%) |
Oct 07, 2014 | 49.50 | 49.79 | 49.50 | 49.58 | 2,252 | -0.34(-0.69%) |
Oct 06, 2014 | 48.74 | 49.92 | 48.74 | 49.92 | 693 | +0.58(+1.17%) |
Oct 03, 2014 | 49.78 | 50.00 | 49.28 | 49.34 | 3,647 | -0.15(-0.30%) |
Oct 02, 2014 | 49.61 | 49.85 | 49.00 | 49.49 | 3,008 | +0.59(+1.21%) |
Oct 01, 2014 | 48.70 | 49.25 | 48.70 | 48.90 | 4,117 | -0.60(-1.21%) |
Sep 30, 2014 | 49.75 | 49.75 | 49.50 | 49.50 | 3,361 | -0.22(-0.43%) |
Sep 29, 2014 | 49.97 | 50.22 | 49.33 | 49.72 | 5,855 | -0.42(-0.85%) |
Sep 26, 2014 | 50.10 | 50.26 | 50.10 | 50.14 | 950 | -0.11(-0.22%) |
Sep 25, 2014 | 50.37 | 50.42 | 50.25 | 50.25 | 2,360 | -0.69(-1.35%) |
Sep 24, 2014 | 50.37 | 50.98 | 50.37 | 50.94 | 1,771 | -0.06(-0.12%) |
Sep 23, 2014 | 51.00 | 51.23 | 50.51 | 51.00 | 3,220 | +0.40(+0.79%) |
Sep 22, 2014 | 51.05 | 51.25 | 50.56 | 50.60 | 999 | -0.65(-1.27%) |
Sep 19, 2014 | 51.52 | 51.58 | 51.25 | 51.25 | 6,143 | +0.13(+0.25%) |
Sep 18, 2014 | 50.37 | 51.44 | 50.37 | 51.12 | 7,229 | +0.42(+0.83%) |
Sep 17, 2014 | 51.15 | 51.18 | 50.37 | 50.70 | 5,718 | -1.06(-2.05%) |
Sep 16, 2014 | 52.40 | 52.45 | 51.55 | 51.76 | 6,147 | -0.41(-0.79%) |
Sep 15, 2014 | 52.42 | 52.42 | 51.85 | 52.17 | 5,200 | +0.17(+0.33%) |
Sep 12, 2014 | 52.55 | 53.73 | 52.00 | 52.00 | 2,120 | -0.53(-1.00%) |
Sep 11, 2014 | 53.62 | 53.62 | 52.50 | 52.53 | 3,192 | -1.12(-2.10%) |
Sep 10, 2014 | 52.50 | 53.66 | 52.50 | 53.65 | 4,737 | +0.90(+1.71%) |
Sep 09, 2014 | 52.53 | 52.75 | 52.53 | 52.75 | 1,911 | +0.02(+0.04%) |
Sep 08, 2014 | 52.25 | 52.81 | 51.58 | 52.73 | 4,127 | +0.52(+1.00%) |
Sep 05, 2014 | 53.00 | 53.02 | 52.05 | 52.21 | 5,128 | -0.81(-1.53%) |
Sep 04, 2014 | 53.03 | 53.05 | 53.02 | 53.02 | 1,507 | -0.10(-0.19%) |
Sep 03, 2014 | 53.10 | 53.15 | 53.13 | 53.12 | 5,169 | -0.01(-0.02%) |