Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 48.08 | 48.23 | 47.65 | 47.79 | 776,194 | -0.69(-1.43%) |
Nov 26, 2014 | 48.74 | 48.48 | 48.48 | 48.48 | 1,378,653 | -0.23(-0.46%) |
Nov 25, 2014 | 48.71 | 48.96 | 48.52 | 48.71 | 1,079,214 | +0.24(+0.50%) |
Nov 24, 2014 | 48.46 | 48.71 | 48.25 | 48.46 | 1,013,959 | +0.05(+0.10%) |
Nov 21, 2014 | 48.46 | 48.64 | 48.11 | 48.41 | 832,864 | +0.67(+1.39%) |
Nov 20, 2014 | 47.60 | 48.03 | 47.48 | 47.75 | 741,218 | -0.08(-0.16%) |
Nov 19, 2014 | 47.53 | 47.93 | 47.17 | 47.82 | 1,004,765 | +0.27(+0.57%) |
Nov 18, 2014 | 47.82 | 48.40 | 47.44 | 47.55 | 2,826,930 | -0.33(-0.69%) |
Nov 17, 2014 | 48.11 | 48.35 | 47.44 | 47.88 | 1,889,542 | -0.60(-1.24%) |
Nov 14, 2014 | 46.91 | 48.63 | 46.88 | 48.48 | 2,485,917 | +1.29(+2.74%) |
Nov 13, 2014 | 45.48 | 47.98 | 44.00 | 47.19 | 10,526,054 | -1.78(-3.64%) |
Nov 12, 2014 | 48.71 | 49.08 | 48.61 | 48.97 | 1,951,448 | -0.08(-0.17%) |
Nov 11, 2014 | 49.09 | 49.11 | 48.73 | 49.05 | 1,050,629 | +0.08(+0.17%) |
Nov 10, 2014 | 48.76 | 49.10 | 48.59 | 48.97 | 1,281,170 | +0.20(+0.40%) |
Nov 07, 2014 | 48.72 | 48.85 | 48.46 | 48.77 | 1,560,540 | -0.15(-0.31%) |
Nov 06, 2014 | 48.42 | 48.93 | 48.05 | 48.92 | 1,417,189 | +0.73(+1.52%) |
Nov 05, 2014 | 48.49 | 48.56 | 48.05 | 48.19 | 1,180,243 | +0.07(+0.14%) |
Nov 04, 2014 | 48.76 | 48.76 | 48.07 | 48.12 | 894,280 | -0.63(-1.29%) |
Nov 03, 2014 | 48.88 | 49.14 | 48.26 | 48.75 | 1,215,353 | -0.15(-0.31%) |
Oct 31, 2014 | 48.75 | 48.90 | 48.20 | 48.90 | 1,701,870 | +0.86(+1.80%) |
Oct 30, 2014 | 47.45 | 48.31 | 47.45 | 48.04 | 927,283 | +0.34(+0.71%) |
Oct 29, 2014 | 48.33 | 48.34 | 47.22 | 47.70 | 1,073,163 | -0.67(-1.38%) |
Oct 28, 2014 | 47.05 | 48.40 | 46.95 | 48.37 | 1,587,503 | +0.28(+0.58%) |
Oct 27, 2014 | 47.84 | 48.13 | 48.13 | 48.09 | 1,280,361 | -0.05(-0.10%) |
Oct 24, 2014 | 47.62 | 48.19 | 47.31 | 48.13 | 1,051,947 | +0.47(+0.98%) |
Oct 23, 2014 | 47.22 | 47.86 | 46.98 | 47.66 | 962,680 | +1.11(+2.38%) |
Oct 22, 2014 | 47.42 | 47.46 | 46.53 | 46.56 | 1,829,978 | -0.77(-1.62%) |
Oct 21, 2014 | 46.71 | 47.37 | 46.58 | 47.33 | 1,445,203 | +1.13(+2.44%) |
Oct 20, 2014 | 45.68 | 46.23 | 45.31 | 46.20 | 1,544,115 | +0.41(+0.90%) |
Oct 17, 2014 | 45.00 | 45.78 | 44.93 | 45.79 | 2,057,599 | +1.33(+3.00%) |
Oct 16, 2014 | 42.90 | 44.63 | 42.90 | 44.46 | 1,547,533 | +0.73(+1.67%) |
Oct 15, 2014 | 42.70 | 43.94 | 42.31 | 43.73 | 2,180,083 | +0.48(+1.11%) |
Oct 14, 2014 | 43.73 | 44.05 | 43.04 | 43.25 | 2,313,594 | -0.17(-0.39%) |
Oct 13, 2014 | 44.52 | 44.61 | 43.36 | 43.42 | 1,641,071 | -1.04(-2.34%) |
Oct 10, 2014 | 45.46 | 45.46 | 44.46 | 44.46 | 1,696,037 | -0.93(-2.05%) |
Oct 09, 2014 | 46.30 | 46.37 | 45.37 | 45.39 | 1,259,235 | -1.05(-2.26%) |
Oct 08, 2014 | 45.43 | 46.44 | 45.03 | 46.44 | 1,372,696 | +0.95(+2.08%) |
Oct 07, 2014 | 46.48 | 46.58 | 45.48 | 45.49 | 1,116,870 | -1.57(-3.33%) |
Oct 06, 2014 | 47.06 | 47.32 | 46.90 | 47.06 | 916,846 | +0.08(+0.18%) |
Oct 03, 2014 | 46.58 | 47.09 | 46.40 | 46.97 | 1,152,182 | +0.75(+1.62%) |
Oct 02, 2014 | 46.18 | 46.42 | 45.61 | 46.22 | 1,469,933 | -0.04(-0.08%) |
Oct 01, 2014 | 46.87 | 47.01 | 46.20 | 46.26 | 2,568,109 | -0.83(-1.75%) |
Sep 30, 2014 | 47.70 | 47.89 | 47.06 | 47.08 | 1,294,318 | -0.72(-1.51%) |
Sep 29, 2014 | 48.19 | 48.22 | 47.64 | 47.81 | 1,889,698 | -0.97(-1.98%) |
Sep 26, 2014 | 47.49 | 48.81 | 47.43 | 48.77 | 1,692,375 | +1.34(+2.83%) |
Sep 25, 2014 | 47.91 | 48.00 | 47.26 | 47.43 | 738,508 | -0.70(-1.46%) |
Sep 24, 2014 | 47.62 | 48.17 | 47.40 | 48.13 | 1,071,467 | +0.53(+1.12%) |
Sep 23, 2014 | 48.21 | 48.33 | 47.56 | 47.60 | 1,066,620 | -0.65(-1.34%) |
Sep 22, 2014 | 48.78 | 48.79 | 48.06 | 48.25 | 831,953 | -0.67(-1.36%) |
Sep 19, 2014 | 49.01 | 49.22 | 48.76 | 48.91 | 1,220,825 | +0.20(+0.40%) |
Sep 18, 2014 | 48.73 | 48.88 | 48.55 | 48.71 | 1,130,596 | +0.16(+0.33%) |
Sep 17, 2014 | 48.65 | 48.91 | 48.33 | 48.56 | 1,059,865 | +0.06(+0.12%) |
Sep 16, 2014 | 48.55 | 48.65 | 48.30 | 48.50 | 719,391 | -0.05(-0.10%) |
Sep 15, 2014 | 48.76 | 48.84 | 48.41 | 48.55 | 567,031 | -0.31(-0.63%) |
Sep 12, 2014 | 49.20 | 49.24 | 48.73 | 48.86 | 512,614 | -0.46(-0.93%) |
Sep 11, 2014 | 49.22 | 49.43 | 49.05 | 49.31 | 354,143 | -0.09(-0.19%) |
Sep 10, 2014 | 49.09 | 49.55 | 49.06 | 49.41 | 485,519 | +0.34(+0.69%) |
Sep 09, 2014 | 49.54 | 49.62 | 49.04 | 49.07 | 562,189 | -0.56(-1.13%) |
Sep 08, 2014 | 49.79 | 50.07 | 49.49 | 49.63 | 556,584 | -0.12(-0.24%) |
Sep 05, 2014 | 49.39 | 49.87 | 49.10 | 49.76 | 1,421,483 | +0.23(+0.47%) |
Sep 04, 2014 | 49.59 | 50.03 | 49.33 | 49.52 | 661,182 | +0.11(+0.23%) |
Sep 03, 2014 | 49.75 | 49.92 | 49.27 | 49.41 | 832,193 | -0.08(-0.17%) |