Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 47.95 | 47.95 | 47.95 | 47.95 | 216 | -0.02(-0.03%) |
Nov 26, 2014 | 47.95 | 47.97 | 47.97 | 47.97 | 41,495 | +0.03(+0.06%) |
Nov 25, 2014 | 47.95 | 47.98 | 47.94 | 47.94 | 3,636 | -0.02(-0.04%) |
Nov 24, 2014 | 47.96 | 47.99 | 47.94 | 47.96 | 353,635 | +0.00(+0.00%) |
Nov 21, 2014 | 47.94 | 47.96 | 47.94 | 47.96 | 3,801 | -0.01(-0.02%) |
Nov 20, 2014 | 47.90 | 47.98 | 47.90 | 47.97 | 5,324 | +0.05(+0.10%) |
Nov 19, 2014 | 47.91 | 47.94 | 47.91 | 47.92 | 2,446 | -0.02(-0.04%) |
Nov 18, 2014 | 47.90 | 47.96 | 47.90 | 47.94 | 7,601 | +0.01(+0.02%) |
Nov 17, 2014 | 47.90 | 47.95 | 47.90 | 47.93 | 13,018 | +0.01(+0.02%) |
Nov 14, 2014 | 47.91 | 47.94 | 47.91 | 47.92 | 3,428 | -0.02(-0.04%) |
Nov 13, 2014 | 47.88 | 47.94 | 47.88 | 47.94 | 12,190 | +0.03(+0.07%) |
Nov 12, 2014 | 47.90 | 47.92 | 47.90 | 47.91 | 51,043 | +0.00(+0.00%) |
Nov 11, 2014 | 47.67 | 48.12 | 47.67 | 47.90 | 12,580 | -0.01(-0.02%) |
Nov 10, 2014 | 47.95 | 47.95 | 47.87 | 47.91 | 13,522 | -0.02(-0.04%) |
Nov 07, 2014 | 47.91 | 47.95 | 47.91 | 47.93 | 27,905 | +0.04(+0.08%) |
Nov 06, 2014 | 47.90 | 47.91 | 47.87 | 47.90 | 7,696 | -0.01(-0.02%) |
Nov 05, 2014 | 47.92 | 47.92 | 47.90 | 47.90 | 27,576 | -0.03(-0.06%) |
Nov 04, 2014 | 47.96 | 47.96 | 47.92 | 47.93 | 4,906 | +0.02(+0.04%) |
Nov 03, 2014 | 47.89 | 47.93 | 47.89 | 47.91 | 24,084 | -0.00(-0.00%) |
Oct 31, 2014 | 47.94 | 47.94 | 47.91 | 47.91 | 3,834 | -0.03(-0.07%) |
Oct 30, 2014 | 47.95 | 47.96 | 47.94 | 47.95 | 5,408 | +0.04(+0.08%) |
Oct 29, 2014 | 47.97 | 47.97 | 47.91 | 47.91 | 12,841 | -0.08(-0.17%) |
Oct 28, 2014 | 48.01 | 48.01 | 47.98 | 47.99 | 21,461 | +0.00(+0.01%) |
Oct 27, 2014 | 47.99 | 48.01 | 47.97 | 47.99 | 8,558 | +0.02(+0.04%) |
Oct 24, 2014 | 47.99 | 48.01 | 47.96 | 47.97 | 7,150 | -0.03(-0.06%) |
Oct 23, 2014 | 48.00 | 48.01 | 47.98 | 48.00 | 6,044 | -0.03(-0.06%) |
Oct 22, 2014 | 48.01 | 48.02 | 47.98 | 48.02 | 504,655 | -0.02(-0.04%) |
Oct 21, 2014 | 48.03 | 48.04 | 48.01 | 48.04 | 21,102 | +0.01(+0.03%) |
Oct 20, 2014 | 48.01 | 48.03 | 48.01 | 48.03 | 10,594 | +0.02(+0.05%) |
Oct 17, 2014 | 48.04 | 48.04 | 48.00 | 48.01 | 41,150 | -0.03(-0.07%) |
Oct 16, 2014 | 48.04 | 48.05 | 48.03 | 48.04 | 19,729 | -0.03(-0.06%) |
Oct 15, 2014 | 48.10 | 48.14 | 48.02 | 48.07 | 64,105 | +0.06(+0.13%) |
Oct 14, 2014 | 48.01 | 48.05 | 47.99 | 48.01 | 194,574 | +0.01(+0.02%) |
Oct 13, 2014 | 47.72 | 48.02 | 47.72 | 48.00 | 14,469 | +0.06(+0.12%) |
Oct 10, 2014 | 47.91 | 47.95 | 47.91 | 47.94 | 4,607 | +0.00(+0.00%) |
Oct 09, 2014 | 47.94 | 47.95 | 47.92 | 47.94 | 9,568 | +0.01(+0.02%) |
Oct 08, 2014 | 47.88 | 47.93 | 47.88 | 47.93 | 5,026 | +0.06(+0.12%) |
Oct 07, 2014 | 47.85 | 47.90 | 47.85 | 47.87 | 13,866 | +0.03(+0.06%) |
Oct 06, 2014 | 47.83 | 47.87 | 47.83 | 47.85 | 15,017 | +0.02(+0.04%) |
Oct 03, 2014 | 47.78 | 47.83 | 47.78 | 47.83 | 54,285 | -0.03(-0.06%) |
Oct 02, 2014 | 47.86 | 47.92 | 47.85 | 47.86 | 18,209 | -0.02(-0.04%) |
Oct 01, 2014 | 47.88 | 47.88 | 47.85 | 47.87 | 43,254 | +0.06(+0.12%) |
Sep 30, 2014 | 47.85 | 47.85 | 47.81 | 47.82 | 19,942 | +0.01(+0.01%) |
Sep 29, 2014 | 47.83 | 47.86 | 47.81 | 47.81 | 12,769 | +0.00(+0.00%) |
Sep 26, 2014 | 47.77 | 47.81 | 47.77 | 47.81 | 19,726 | -0.00(-0.00%) |
Sep 25, 2014 | 47.78 | 47.85 | 47.78 | 47.81 | 17,653 | +0.00(+0.01%) |
Sep 24, 2014 | 47.83 | 47.83 | 47.79 | 47.81 | 12,154 | -0.02(-0.04%) |
Sep 23, 2014 | 47.80 | 47.84 | 47.80 | 47.83 | 19,814 | +0.00(+0.00%) |
Sep 22, 2014 | 47.78 | 47.83 | 47.78 | 47.83 | 7,162 | +0.03(+0.06%) |
Sep 19, 2014 | 47.75 | 47.80 | 47.75 | 47.80 | 5,311 | +0.03(+0.06%) |
Sep 18, 2014 | 47.77 | 47.79 | 47.76 | 47.77 | 7,249 | +0.01(+0.02%) |
Sep 17, 2014 | 47.80 | 47.81 | 47.76 | 47.76 | 17,046 | -0.06(-0.14%) |
Sep 16, 2014 | 47.82 | 47.83 | 47.81 | 47.83 | 5,594 | +0.03(+0.05%) |
Sep 15, 2014 | 47.84 | 47.84 | 47.78 | 47.80 | 8,706 | +0.03(+0.06%) |
Sep 12, 2014 | 47.77 | 47.79 | 47.77 | 47.77 | 5,555 | -0.01(-0.02%) |
Sep 11, 2014 | 47.81 | 47.82 | 47.75 | 47.78 | 17,020 | +0.01(+0.02%) |
Sep 10, 2014 | 47.73 | 47.80 | 47.73 | 47.77 | 4,126 | -0.02(-0.04%) |
Sep 09, 2014 | 47.83 | 47.83 | 47.77 | 47.79 | 11,383 | -0.04(-0.08%) |
Sep 08, 2014 | 47.88 | 47.88 | 47.81 | 47.83 | 26,820 | -0.02(-0.03%) |
Sep 05, 2014 | 47.84 | 47.85 | 47.83 | 47.84 | 12,850 | +0.04(+0.08%) |
Sep 04, 2014 | 47.82 | 47.82 | 47.80 | 47.80 | 14,829 | -0.02(-0.04%) |
Sep 03, 2014 | 47.84 | 47.84 | 47.81 | 47.82 | 6,190 | +0.01(+0.02%) |