Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 49.62 | 49.76 | 48.80 | 49.26 | 544,760 | -0.75(-1.49%) |
Nov 26, 2014 | 50.03 | 50.01 | 50.01 | 50.01 | 705,642 | -0.01(-0.02%) |
Nov 25, 2014 | 50.13 | 50.51 | 49.81 | 50.02 | 586,624 | -0.20(-0.41%) |
Nov 24, 2014 | 50.57 | 50.64 | 49.90 | 50.22 | 1,003,683 | -0.20(-0.41%) |
Nov 21, 2014 | 50.74 | 51.31 | 50.22 | 50.43 | 1,323,203 | +0.64(+1.28%) |
Nov 20, 2014 | 49.12 | 49.93 | 49.04 | 49.79 | 1,444,793 | +0.40(+0.81%) |
Nov 19, 2014 | 49.94 | 50.22 | 49.30 | 49.39 | 1,016,703 | -0.54(-1.08%) |
Nov 18, 2014 | 49.21 | 50.03 | 49.17 | 49.93 | 1,002,545 | +0.91(+1.86%) |
Nov 17, 2014 | 49.02 | 49.12 | 48.64 | 49.02 | 732,428 | +0.01(+0.02%) |
Nov 14, 2014 | 48.87 | 49.14 | 48.43 | 49.01 | 775,483 | +0.07(+0.13%) |
Nov 13, 2014 | 49.29 | 49.72 | 48.52 | 48.94 | 1,077,174 | -0.63(-1.27%) |
Nov 12, 2014 | 49.39 | 49.74 | 49.17 | 49.58 | 743,758 | +0.09(+0.18%) |
Nov 11, 2014 | 49.00 | 49.64 | 48.94 | 49.49 | 1,017,558 | +0.43(+0.89%) |
Nov 10, 2014 | 48.99 | 49.26 | 48.61 | 49.05 | 1,149,273 | +0.41(+0.84%) |
Nov 07, 2014 | 48.94 | 49.30 | 48.33 | 48.64 | 1,024,726 | -0.20(-0.40%) |
Nov 06, 2014 | 48.22 | 49.08 | 48.04 | 48.84 | 1,034,823 | +0.48(+1.00%) |
Nov 05, 2014 | 47.60 | 48.45 | 47.37 | 48.35 | 1,672,296 | +1.03(+2.18%) |
Nov 04, 2014 | 48.06 | 48.25 | 47.14 | 47.32 | 1,547,262 | -0.80(-1.67%) |
Nov 03, 2014 | 48.35 | 48.77 | 47.89 | 48.12 | 964,599 | -0.04(-0.09%) |
Oct 31, 2014 | 48.18 | 48.65 | 48.03 | 48.16 | 1,769,540 | +0.78(+1.64%) |
Oct 30, 2014 | 46.90 | 47.85 | 46.90 | 47.39 | 846,307 | +0.29(+0.61%) |
Oct 29, 2014 | 47.56 | 47.84 | 46.80 | 47.10 | 1,095,732 | -0.39(-0.83%) |
Oct 28, 2014 | 47.11 | 47.62 | 47.05 | 47.49 | 1,117,790 | +0.87(+1.87%) |
Oct 27, 2014 | 47.10 | 47.65 | 47.65 | 46.62 | 1,691,140 | -1.03(-2.16%) |
Oct 24, 2014 | 47.51 | 47.65 | 46.64 | 47.65 | 914,672 | +0.41(+0.86%) |
Oct 23, 2014 | 47.57 | 47.82 | 47.14 | 47.24 | 1,423,529 | +0.39(+0.84%) |
Oct 22, 2014 | 48.28 | 48.37 | 46.75 | 46.85 | 2,624,034 | -0.93(-1.95%) |
Oct 21, 2014 | 46.84 | 48.83 | 46.71 | 47.78 | 3,696,328 | +2.67(+5.92%) |
Oct 20, 2014 | 43.98 | 45.31 | 43.98 | 45.11 | 1,747,924 | +0.94(+2.13%) |
Oct 17, 2014 | 44.34 | 44.95 | 43.89 | 44.17 | 1,442,255 | +0.42(+0.97%) |
Oct 16, 2014 | 42.14 | 43.99 | 42.04 | 43.74 | 1,768,617 | +0.86(+2.00%) |
Oct 15, 2014 | 41.11 | 43.41 | 40.35 | 42.89 | 2,184,838 | +1.04(+2.48%) |
Oct 14, 2014 | 41.79 | 42.80 | 41.46 | 41.85 | 2,335,423 | +0.28(+0.67%) |
Oct 13, 2014 | 42.53 | 43.18 | 41.54 | 41.57 | 1,553,680 | -1.12(-2.62%) |
Oct 10, 2014 | 43.70 | 43.78 | 42.66 | 42.69 | 1,476,821 | -1.17(-2.66%) |
Oct 09, 2014 | 44.88 | 45.00 | 43.58 | 43.86 | 1,659,078 | -0.95(-2.11%) |
Oct 08, 2014 | 44.53 | 44.93 | 43.75 | 44.80 | 1,426,508 | +0.14(+0.31%) |
Oct 07, 2014 | 46.00 | 46.02 | 44.64 | 44.67 | 1,390,168 | -1.54(-3.34%) |
Oct 06, 2014 | 46.71 | 46.80 | 46.14 | 46.21 | 641,841 | -0.14(-0.30%) |
Oct 03, 2014 | 46.59 | 47.03 | 46.09 | 46.35 | 895,897 | -0.03(-0.07%) |
Oct 02, 2014 | 45.99 | 46.47 | 44.95 | 46.38 | 2,155,677 | +0.21(+0.46%) |
Oct 01, 2014 | 47.58 | 47.58 | 46.00 | 46.17 | 2,204,803 | -1.62(-3.38%) |
Sep 30, 2014 | 48.91 | 48.91 | 47.46 | 47.78 | 1,238,206 | -1.04(-2.12%) |
Sep 29, 2014 | 49.11 | 49.15 | 48.71 | 48.82 | 877,422 | -0.68(-1.37%) |
Sep 26, 2014 | 49.50 | 49.72 | 49.27 | 49.50 | 873,664 | +0.00(+0.00%) |
Sep 25, 2014 | 50.01 | 50.10 | 48.96 | 49.50 | 1,227,440 | -0.55(-1.09%) |
Sep 24, 2014 | 50.03 | 50.36 | 49.38 | 50.05 | 898,162 | +0.26(+0.52%) |
Sep 23, 2014 | 50.06 | 50.25 | 49.78 | 49.78 | 962,943 | -0.25(-0.49%) |
Sep 22, 2014 | 50.09 | 50.50 | 49.57 | 50.03 | 1,118,774 | -0.22(-0.44%) |
Sep 19, 2014 | 50.36 | 50.96 | 50.16 | 50.25 | 972,962 | -0.01(-0.02%) |
Sep 18, 2014 | 50.16 | 50.68 | 50.13 | 50.26 | 717,935 | +0.20(+0.41%) |
Sep 17, 2014 | 50.02 | 50.60 | 49.82 | 50.05 | 657,736 | +0.10(+0.20%) |
Sep 16, 2014 | 49.21 | 50.22 | 49.00 | 49.96 | 721,880 | +0.72(+1.46%) |
Sep 15, 2014 | 49.48 | 49.48 | 48.63 | 49.24 | 940,463 | -0.04(-0.08%) |
Sep 12, 2014 | 50.02 | 50.11 | 49.08 | 49.28 | 822,267 | -0.73(-1.47%) |
Sep 11, 2014 | 49.81 | 50.16 | 49.60 | 50.01 | 881,833 | -0.05(-0.10%) |
Sep 10, 2014 | 50.17 | 50.55 | 49.86 | 50.06 | 691,752 | -0.14(-0.28%) |
Sep 09, 2014 | 50.83 | 50.96 | 50.10 | 50.20 | 605,472 | -0.65(-1.28%) |
Sep 08, 2014 | 51.16 | 51.30 | 50.67 | 50.85 | 863,152 | -0.33(-0.65%) |
Sep 05, 2014 | 51.06 | 51.42 | 50.92 | 51.19 | 952,079 | +0.02(+0.05%) |
Sep 04, 2014 | 51.04 | 51.44 | 51.10 | 51.16 | 773,999 | +0.07(+0.13%) |
Sep 03, 2014 | 51.33 | 51.43 | 51.09 | 51.10 | 1,058,512 | +0.11(+0.22%) |