Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 46.29 | 46.34 | 46.29 | 46.32 | 2,622 | -0.91(-1.93%) |
Nov 26, 2014 | 46.78 | 47.23 | 47.23 | 47.23 | 2,484 | +0.58(+1.25%) |
Nov 25, 2014 | 46.75 | 46.75 | 46.65 | 46.65 | 4,222 | -0.52(-1.09%) |
Nov 24, 2014 | 47.35 | 47.35 | 47.06 | 47.17 | 1,488 | -0.14(-0.30%) |
Nov 21, 2014 | 47.47 | 47.56 | 47.30 | 47.31 | 6,278 | +0.27(+0.58%) |
Nov 20, 2014 | 46.71 | 47.04 | 46.71 | 47.04 | 3,812 | -0.29(-0.62%) |
Nov 19, 2014 | 47.60 | 47.60 | 47.17 | 47.33 | 3,278 | -1.27(-2.61%) |
Nov 18, 2014 | 48.53 | 48.60 | 48.46 | 48.60 | 3,288 | +0.00(+0.01%) |
Nov 17, 2014 | 48.54 | 48.62 | 48.50 | 48.60 | 2,013 | -0.43(-0.87%) |
Nov 14, 2014 | 48.33 | 49.03 | 48.33 | 49.03 | 1,112 | +0.49(+1.02%) |
Nov 13, 2014 | 48.74 | 48.74 | 48.52 | 48.53 | 2,935 | -0.17(-0.36%) |
Nov 12, 2014 | 48.54 | 48.90 | 48.54 | 48.70 | 3,976 | -0.30(-0.60%) |
Nov 11, 2014 | 48.92 | 49.11 | 48.92 | 49.00 | 9,543 | +0.10(+0.21%) |
Nov 10, 2014 | 48.96 | 49.00 | 48.90 | 48.90 | 1,097 | -0.03(-0.07%) |
Nov 07, 2014 | 48.43 | 48.93 | 48.43 | 48.93 | 4,008 | +0.41(+0.84%) |
Nov 05, 2014 | 48.18 | 48.53 | 48.18 | 48.53 | 93 | -0.57(-1.16%) |
Nov 04, 2014 | 49.10 | 49.10 | 49.10 | 49.10 | 785 | +0.24(+0.49%) |
Nov 03, 2014 | 49.22 | 49.22 | 48.81 | 48.86 | 1,562 | -0.85(-1.71%) |
Oct 31, 2014 | 49.70 | 49.74 | 49.61 | 49.71 | 1,956 | +0.49(+1.00%) |
Oct 30, 2014 | 49.14 | 49.25 | 49.14 | 49.22 | 1,831 | +0.42(+0.87%) |
Oct 29, 2014 | 49.52 | 49.59 | 48.73 | 48.80 | 7,860 | -0.74(-1.50%) |
Oct 28, 2014 | 49.08 | 49.54 | 49.08 | 49.54 | 5,074 | +0.78(+1.61%) |
Oct 27, 2014 | 48.57 | 48.83 | 48.73 | 48.76 | 4,935 | +0.03(+0.05%) |
Oct 24, 2014 | 48.77 | 48.84 | 48.71 | 48.73 | 910 | +0.46(+0.96%) |
Oct 23, 2014 | 48.21 | 48.36 | 48.18 | 48.27 | 4,428 | +0.13(+0.28%) |
Oct 22, 2014 | 48.32 | 48.32 | 47.98 | 48.13 | 2,958 | -0.05(-0.10%) |
Oct 21, 2014 | 47.79 | 48.18 | 47.79 | 48.18 | 1,674 | +0.59(+1.24%) |
Oct 20, 2014 | 46.97 | 47.68 | 46.97 | 47.59 | 1,950 | +0.38(+0.80%) |
Oct 17, 2014 | 47.31 | 47.34 | 47.17 | 47.21 | 11,104 | +0.34(+0.72%) |
Oct 16, 2014 | 46.43 | 47.05 | 46.43 | 46.87 | 6,851 | +0.46(+0.98%) |
Oct 15, 2014 | 46.38 | 46.47 | 45.93 | 46.41 | 3,914 | +0.22(+0.48%) |
Oct 14, 2014 | 46.23 | 46.52 | 46.09 | 46.19 | 6,715 | +0.17(+0.37%) |
Oct 13, 2014 | 46.04 | 46.19 | 45.97 | 46.02 | 3,348 | +0.47(+1.03%) |
Oct 10, 2014 | 45.97 | 45.98 | 45.53 | 45.56 | 12,611 | -1.39(-2.96%) |
Oct 09, 2014 | 47.34 | 47.93 | 46.94 | 46.95 | 5,975 | -0.98(-2.05%) |
Oct 08, 2014 | 46.95 | 47.93 | 46.91 | 47.93 | 2,758 | +0.92(+1.96%) |
Oct 07, 2014 | 47.45 | 47.45 | 47.01 | 47.01 | 3,329 | -0.54(-1.14%) |
Oct 06, 2014 | 47.55 | 47.55 | 47.28 | 47.55 | 95,137 | +0.28(+0.59%) |
Oct 03, 2014 | 47.23 | 47.27 | 46.99 | 47.27 | 5,497 | -0.15(-0.32%) |
Oct 02, 2014 | 47.25 | 47.62 | 46.87 | 47.42 | 3,429 | +0.23(+0.50%) |
Oct 01, 2014 | 47.22 | 47.28 | 47.14 | 47.19 | 2,357 | +0.00(+0.01%) |
Sep 30, 2014 | 47.01 | 47.30 | 47.01 | 47.18 | 2,275 | +0.17(+0.36%) |
Sep 29, 2014 | 46.96 | 47.29 | 46.73 | 47.01 | 3,419 | -0.70(-1.47%) |
Sep 26, 2014 | 47.75 | 47.82 | 47.52 | 47.72 | 5,708 | -0.07(-0.14%) |
Sep 25, 2014 | 48.33 | 48.41 | 47.78 | 47.78 | 17,358 | -1.46(-2.97%) |
Sep 24, 2014 | 48.96 | 49.25 | 48.96 | 49.25 | 1,043 | +0.49(+1.01%) |
Sep 23, 2014 | 48.68 | 48.86 | 48.68 | 48.76 | 6,977 | +0.21(+0.44%) |
Sep 22, 2014 | 48.75 | 48.75 | 48.44 | 48.54 | 7,392 | -0.89(-1.80%) |
Sep 19, 2014 | 49.83 | 49.83 | 49.32 | 49.44 | 6,568 | -0.54(-1.08%) |
Sep 18, 2014 | 49.89 | 49.98 | 49.84 | 49.98 | 1,865 | +0.67(+1.37%) |
Sep 17, 2014 | 50.11 | 50.11 | 49.25 | 49.30 | 54,934 | -1.46(-2.87%) |
Sep 16, 2014 | 50.80 | 50.80 | 50.58 | 50.76 | 2,696 | +0.41(+0.81%) |
Sep 15, 2014 | 50.37 | 50.38 | 50.10 | 50.35 | 6,854 | -0.24(-0.48%) |
Sep 12, 2014 | 50.80 | 50.86 | 50.59 | 50.59 | 8,857 | -0.70(-1.36%) |
Sep 11, 2014 | 51.22 | 51.47 | 50.95 | 51.29 | 12,874 | -0.60(-1.15%) |
Sep 10, 2014 | 51.57 | 51.97 | 51.57 | 51.89 | 9,375 | -0.29(-0.56%) |
Sep 09, 2014 | 52.33 | 52.38 | 52.13 | 52.18 | 5,631 | -0.31(-0.58%) |
Sep 08, 2014 | 52.85 | 53.04 | 52.36 | 52.49 | 18,074 | -0.79(-1.48%) |
Sep 05, 2014 | 53.18 | 53.28 | 52.97 | 53.28 | 6,327 | -0.12(-0.22%) |
Sep 04, 2014 | 53.72 | 53.93 | 53.40 | 53.40 | 12,518 | -0.12(-0.22%) |
Sep 03, 2014 | 53.40 | 53.83 | 53.40 | 53.51 | 21,728 | +0.42(+0.78%) |