Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 50.98 | 50.98 | 50.72 | 50.72 | 1,245 | +0.22(+0.44%) |
Nov 26, 2014 | 50.41 | 50.50 | 50.50 | 50.50 | 1,400 | +0.18(+0.35%) |
Nov 25, 2014 | 50.10 | 50.32 | 50.06 | 50.32 | 1,703 | +0.18(+0.36%) |
Nov 24, 2014 | 50.29 | 50.30 | 50.10 | 50.14 | 1,627 | +0.04(+0.08%) |
Nov 21, 2014 | 50.71 | 50.71 | 50.10 | 50.10 | 2,044 | +0.01(+0.02%) |
Nov 20, 2014 | 50.21 | 50.28 | 50.09 | 50.09 | 2,996 | -0.32(-0.64%) |
Nov 19, 2014 | 50.00 | 50.41 | 50.00 | 50.41 | 3,501 | +0.16(+0.32%) |
Nov 18, 2014 | 50.25 | 50.25 | 50.21 | 50.25 | 817 | +0.30(+0.61%) |
Nov 17, 2014 | 49.87 | 50.02 | 49.81 | 49.95 | 1,806 | +0.23(+0.46%) |
Nov 14, 2014 | 49.84 | 49.84 | 49.72 | 49.72 | 618 | -0.26(-0.52%) |
Nov 13, 2014 | 50.25 | 50.25 | 49.98 | 49.98 | 866 | -0.00(-0.01%) |
Nov 12, 2014 | 49.70 | 49.99 | 49.47 | 49.98 | 986 | +0.33(+0.66%) |
Nov 11, 2014 | 49.88 | 49.92 | 49.65 | 49.65 | 1,931 | -0.15(-0.29%) |
Nov 10, 2014 | 49.59 | 49.80 | 49.53 | 49.80 | 1,158 | +0.26(+0.52%) |
Nov 07, 2014 | 49.61 | 49.61 | 49.54 | 49.54 | 1,133 | +0.04(+0.09%) |
Nov 06, 2014 | 49.44 | 49.50 | 49.44 | 49.50 | 681 | +0.22(+0.45%) |
Nov 05, 2014 | 49.62 | 49.71 | 49.28 | 49.28 | 3,989 | +0.13(+0.26%) |
Nov 04, 2014 | 49.12 | 49.35 | 48.99 | 49.15 | 3,604 | -0.04(-0.08%) |
Nov 03, 2014 | 49.10 | 49.23 | 49.10 | 49.19 | 4,146 | +0.24(+0.49%) |
Oct 31, 2014 | 49.20 | 49.20 | 48.92 | 48.95 | 2,266 | +0.44(+0.91%) |
Oct 30, 2014 | 48.25 | 48.70 | 48.25 | 48.51 | 2,973 | +0.21(+0.43%) |
Oct 29, 2014 | 48.44 | 48.44 | 48.20 | 48.30 | 4,600 | -0.06(-0.12%) |
Oct 28, 2014 | 47.77 | 48.39 | 47.77 | 48.36 | 3,397 | +0.73(+1.53%) |
Oct 27, 2014 | 47.54 | 47.72 | 47.54 | 47.63 | 2,136 | +0.09(+0.19%) |
Oct 24, 2014 | 47.45 | 47.54 | 47.35 | 47.54 | 4,258 | -0.08(-0.17%) |
Oct 23, 2014 | 47.60 | 47.62 | 47.45 | 47.62 | 5,490 | +0.50(+1.06%) |
Oct 22, 2014 | 47.50 | 47.54 | 47.12 | 47.12 | 5,251 | -0.23(-0.49%) |
Oct 21, 2014 | 46.53 | 47.40 | 46.50 | 47.35 | 3,042 | +1.07(+2.31%) |
Oct 20, 2014 | 45.50 | 46.28 | 45.50 | 46.28 | 2,924 | +0.58(+1.27%) |
Oct 17, 2014 | 45.59 | 45.84 | 45.37 | 45.70 | 2,818 | +0.59(+1.31%) |
Oct 16, 2014 | 44.99 | 45.37 | 44.99 | 45.11 | 1,454 | -0.26(-0.57%) |
Oct 15, 2014 | 45.07 | 45.37 | 44.37 | 45.37 | 3,192 | -0.24(-0.53%) |
Oct 14, 2014 | 45.53 | 45.73 | 45.53 | 45.61 | 2,009 | +0.20(+0.44%) |
Oct 13, 2014 | 45.94 | 45.99 | 45.41 | 45.41 | 7,813 | -0.82(-1.78%) |
Oct 10, 2014 | 46.44 | 46.60 | 46.21 | 46.23 | 1,698 | -0.31(-0.66%) |
Oct 09, 2014 | 47.11 | 47.17 | 46.54 | 46.54 | 2,033 | -0.10(-0.21%) |
Oct 08, 2014 | 46.52 | 46.64 | 46.52 | 46.64 | 1,773 | -0.34(-0.71%) |
Oct 07, 2014 | 47.07 | 47.07 | 46.98 | 46.98 | 1,035 | -0.18(-0.38%) |
Oct 06, 2014 | 47.24 | 47.24 | 47.05 | 47.15 | 1,176 | +0.05(+0.11%) |
Oct 03, 2014 | 47.10 | 47.10 | 47.10 | 47.10 | 360 | +0.49(+1.05%) |
Oct 02, 2014 | 46.61 | 46.61 | 46.61 | 46.61 | 289 | +0.14(+0.31%) |
Oct 01, 2014 | 46.64 | 46.64 | 46.44 | 46.47 | 1,961 | -0.73(-1.54%) |
Sep 30, 2014 | 47.38 | 47.38 | 47.19 | 47.19 | 647 | +0.09(+0.20%) |
Sep 29, 2014 | 47.10 | 47.10 | 47.10 | 47.10 | 428 | -0.04(-0.08%) |
Sep 26, 2014 | 46.83 | 47.14 | 46.81 | 47.14 | 1,584 | +0.27(+0.58%) |
Sep 25, 2014 | 47.31 | 47.31 | 46.78 | 46.87 | 1,555 | -0.73(-1.52%) |
Sep 24, 2014 | 47.26 | 47.59 | 47.26 | 47.59 | 993 | +0.40(+0.85%) |
Sep 23, 2014 | 47.47 | 47.50 | 47.12 | 47.19 | 1,747 | -0.38(-0.80%) |
Sep 22, 2014 | 48.00 | 48.00 | 47.54 | 47.57 | 3,088 | -0.40(-0.83%) |
Sep 19, 2014 | 47.96 | 48.32 | 47.93 | 47.97 | 1,096 | -0.14(-0.29%) |
Sep 18, 2014 | 48.03 | 48.11 | 48.02 | 48.11 | 1,083 | +0.18(+0.37%) |
Sep 17, 2014 | 47.91 | 47.94 | 47.91 | 47.93 | 953 | -0.10(-0.20%) |
Sep 16, 2014 | 48.03 | 48.03 | 48.03 | 48.03 | 343 | +0.20(+0.42%) |
Sep 15, 2014 | 47.83 | 47.83 | 47.83 | 47.83 | 180 | +0.00(+0.00%) |
Sep 12, 2014 | 47.83 | 47.83 | 47.83 | 47.83 | 186 | +0.00(+0.00%) |
Sep 11, 2014 | 47.83 | 47.83 | 47.83 | 47.83 | 980 | +0.12(+0.25%) |
Sep 10, 2014 | 47.68 | 47.71 | 47.68 | 47.71 | 1,045 | +0.34(+0.72%) |
Sep 09, 2014 | 47.52 | 47.53 | 47.36 | 47.37 | 4,189 | -0.30(-0.63%) |
Sep 08, 2014 | 47.67 | 47.67 | 47.67 | 47.67 | 104 | +0.09(+0.19%) |
Sep 05, 2014 | 47.31 | 47.58 | 47.31 | 47.58 | 928 | +0.20(+0.42%) |
Sep 04, 2014 | 47.74 | 47.74 | 47.38 | 47.38 | 700 | -0.26(-0.55%) |
Sep 03, 2014 | 48.48 | 48.48 | 47.59 | 47.64 | 1,523 | -0.06(-0.13%) |