Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 49.25 | 49.26 | 48.14 | 48.28 | 155,685 | -0.86(-1.75%) |
Nov 26, 2014 | 49.40 | 49.14 | 49.14 | 49.14 | 208,609 | -0.16(-0.32%) |
Nov 25, 2014 | 49.55 | 49.64 | 49.13 | 49.30 | 216,212 | -0.24(-0.49%) |
Nov 24, 2014 | 48.69 | 49.55 | 48.27 | 49.55 | 285,495 | +1.13(+2.34%) |
Nov 21, 2014 | 48.84 | 48.89 | 48.29 | 48.41 | 243,246 | +0.27(+0.56%) |
Nov 20, 2014 | 47.36 | 48.20 | 47.25 | 48.14 | 320,761 | +0.42(+0.88%) |
Nov 19, 2014 | 47.71 | 47.96 | 47.28 | 47.72 | 307,437 | -0.20(-0.41%) |
Nov 18, 2014 | 47.98 | 48.65 | 47.78 | 47.92 | 307,184 | +0.09(+0.20%) |
Nov 17, 2014 | 47.74 | 48.36 | 47.74 | 47.83 | 335,874 | +0.15(+0.31%) |
Nov 14, 2014 | 47.01 | 47.84 | 47.01 | 47.68 | 405,215 | +0.84(+1.79%) |
Nov 13, 2014 | 47.71 | 47.88 | 46.79 | 46.84 | 414,104 | -0.95(-1.98%) |
Nov 12, 2014 | 45.23 | 47.83 | 45.23 | 47.79 | 508,644 | +2.36(+5.19%) |
Nov 11, 2014 | 48.06 | 48.06 | 44.00 | 45.43 | 1,269,851 | -2.90(-6.00%) |
Nov 10, 2014 | 48.13 | 48.35 | 47.67 | 48.33 | 349,208 | +0.21(+0.45%) |
Nov 07, 2014 | 48.21 | 48.26 | 47.75 | 48.12 | 237,163 | -0.16(-0.33%) |
Nov 06, 2014 | 47.97 | 48.40 | 47.65 | 48.27 | 162,909 | +0.50(+1.05%) |
Nov 05, 2014 | 47.80 | 48.18 | 47.40 | 47.77 | 131,170 | +0.38(+0.81%) |
Nov 04, 2014 | 47.46 | 48.11 | 47.23 | 47.39 | 273,139 | -0.25(-0.53%) |
Nov 03, 2014 | 47.73 | 48.02 | 47.20 | 47.64 | 322,599 | -0.13(-0.27%) |
Oct 31, 2014 | 48.13 | 48.13 | 47.01 | 47.77 | 325,973 | +0.72(+1.53%) |
Oct 30, 2014 | 46.21 | 47.28 | 45.39 | 47.05 | 295,366 | +0.56(+1.20%) |
Oct 29, 2014 | 46.53 | 46.68 | 46.05 | 46.49 | 251,470 | +0.17(+0.36%) |
Oct 28, 2014 | 45.20 | 46.40 | 45.20 | 46.32 | 407,748 | +1.26(+2.79%) |
Oct 27, 2014 | 44.91 | 45.21 | 45.21 | 45.06 | 199,283 | -0.15(-0.33%) |
Oct 24, 2014 | 45.38 | 45.66 | 45.05 | 45.21 | 195,003 | -0.03(-0.06%) |
Oct 23, 2014 | 45.02 | 45.97 | 45.02 | 45.24 | 287,997 | +0.80(+1.81%) |
Oct 22, 2014 | 45.24 | 45.42 | 44.38 | 44.44 | 180,517 | -0.80(-1.77%) |
Oct 21, 2014 | 44.54 | 45.61 | 44.37 | 45.24 | 225,613 | +0.90(+2.02%) |
Oct 20, 2014 | 43.40 | 44.39 | 43.35 | 44.35 | 291,827 | +0.88(+2.02%) |
Oct 17, 2014 | 44.26 | 44.54 | 43.33 | 43.47 | 238,087 | -0.15(-0.35%) |
Oct 16, 2014 | 42.61 | 43.86 | 42.61 | 43.62 | 388,151 | +0.31(+0.72%) |
Oct 15, 2014 | 42.18 | 43.72 | 41.78 | 43.31 | 389,008 | +0.46(+1.07%) |
Oct 14, 2014 | 42.81 | 43.86 | 42.20 | 42.85 | 420,970 | +0.46(+1.08%) |
Oct 13, 2014 | 42.54 | 43.34 | 42.48 | 42.40 | 342,524 | -0.04(-0.09%) |
Oct 10, 2014 | 42.62 | 43.49 | 42.47 | 42.43 | 290,601 | -0.44(-1.02%) |
Oct 09, 2014 | 44.09 | 44.27 | 42.82 | 42.87 | 280,379 | -1.38(-3.12%) |
Oct 08, 2014 | 43.69 | 44.55 | 43.40 | 44.25 | 555,865 | +0.46(+1.04%) |
Oct 07, 2014 | 43.96 | 44.51 | 43.77 | 43.80 | 284,460 | -0.61(-1.37%) |
Oct 06, 2014 | 44.21 | 44.71 | 44.15 | 44.40 | 177,939 | +0.25(+0.57%) |
Oct 03, 2014 | 44.32 | 44.50 | 44.02 | 44.15 | 212,527 | +0.34(+0.77%) |
Oct 02, 2014 | 43.31 | 44.23 | 43.16 | 43.81 | 409,036 | +0.39(+0.90%) |
Oct 01, 2014 | 44.27 | 44.63 | 43.40 | 43.42 | 453,432 | -1.00(-2.25%) |
Sep 30, 2014 | 45.44 | 45.58 | 44.38 | 44.42 | 373,847 | -0.88(-1.95%) |
Sep 29, 2014 | 45.19 | 45.67 | 44.92 | 45.30 | 188,438 | -0.16(-0.36%) |
Sep 26, 2014 | 45.40 | 45.54 | 45.10 | 45.47 | 203,793 | +0.07(+0.16%) |
Sep 25, 2014 | 46.22 | 46.39 | 45.26 | 45.39 | 281,993 | -0.99(-2.13%) |
Sep 24, 2014 | 46.27 | 46.66 | 46.09 | 46.38 | 141,398 | +0.11(+0.24%) |
Sep 23, 2014 | 46.22 | 46.49 | 46.05 | 46.27 | 318,588 | -0.07(-0.14%) |
Sep 22, 2014 | 46.98 | 47.30 | 46.31 | 46.33 | 247,578 | -0.88(-1.86%) |
Sep 19, 2014 | 48.04 | 48.04 | 46.76 | 47.21 | 537,063 | -0.72(-1.50%) |
Sep 18, 2014 | 47.98 | 48.12 | 47.70 | 47.93 | 131,505 | +0.24(+0.51%) |
Sep 17, 2014 | 47.61 | 48.13 | 47.54 | 47.69 | 212,394 | +0.04(+0.08%) |
Sep 16, 2014 | 47.40 | 47.85 | 47.11 | 47.65 | 325,419 | +0.14(+0.30%) |
Sep 15, 2014 | 47.62 | 47.71 | 47.16 | 47.50 | 199,517 | -0.05(-0.11%) |
Sep 12, 2014 | 48.24 | 48.37 | 47.30 | 47.56 | 204,173 | -0.64(-1.34%) |
Sep 11, 2014 | 47.78 | 48.28 | 47.74 | 48.20 | 218,424 | +0.13(+0.27%) |
Sep 10, 2014 | 47.55 | 48.24 | 47.34 | 48.07 | 183,799 | +0.47(+0.98%) |
Sep 09, 2014 | 48.26 | 48.29 | 47.58 | 47.60 | 225,651 | -0.82(-1.70%) |
Sep 08, 2014 | 48.92 | 49.24 | 48.24 | 48.42 | 243,553 | -0.50(-1.02%) |
Sep 05, 2014 | 48.62 | 49.15 | 48.34 | 48.92 | 175,106 | +0.11(+0.22%) |
Sep 04, 2014 | 49.20 | 49.50 | 48.75 | 48.81 | 360,100 | -0.31(-0.63%) |
Sep 03, 2014 | 49.09 | 49.22 | 48.85 | 49.12 | 300,356 | +0.09(+0.19%) |