Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 48.62 | 48.62 | 46.80 | 46.97 | 88,276 | -1.55(-3.19%) |
Nov 26, 2014 | 48.53 | 48.52 | 48.52 | 48.52 | 143,300 | -0.05(-0.10%) |
Nov 25, 2014 | 48.79 | 48.81 | 48.36 | 48.57 | 93,559 | -0.08(-0.16%) |
Nov 24, 2014 | 48.23 | 48.81 | 47.56 | 48.65 | 138,935 | +0.50(+1.04%) |
Nov 21, 2014 | 49.17 | 49.18 | 47.93 | 48.15 | 120,599 | -0.52(-1.08%) |
Nov 20, 2014 | 48.20 | 48.70 | 48.05 | 48.67 | 183,514 | +0.13(+0.26%) |
Nov 19, 2014 | 49.48 | 49.48 | 48.19 | 48.55 | 143,780 | -1.03(-2.08%) |
Nov 18, 2014 | 49.78 | 49.87 | 49.44 | 49.58 | 110,642 | -0.06(-0.12%) |
Nov 17, 2014 | 49.94 | 50.15 | 49.47 | 49.64 | 104,479 | -0.53(-1.06%) |
Nov 14, 2014 | 50.37 | 50.55 | 49.99 | 50.17 | 92,239 | -0.27(-0.54%) |
Nov 13, 2014 | 51.39 | 51.63 | 50.40 | 50.44 | 113,931 | -0.75(-1.47%) |
Nov 12, 2014 | 50.42 | 51.30 | 50.03 | 51.19 | 196,907 | +0.58(+1.15%) |
Nov 11, 2014 | 50.79 | 51.07 | 50.27 | 50.61 | 118,138 | -0.18(-0.35%) |
Nov 10, 2014 | 50.53 | 51.08 | 50.41 | 50.79 | 195,455 | +0.27(+0.54%) |
Nov 07, 2014 | 50.70 | 50.70 | 50.15 | 50.52 | 160,713 | -0.25(-0.50%) |
Nov 06, 2014 | 50.79 | 51.12 | 50.08 | 50.77 | 230,977 | +0.10(+0.20%) |
Nov 05, 2014 | 50.53 | 50.92 | 49.78 | 50.67 | 155,125 | +0.45(+0.89%) |
Nov 04, 2014 | 49.87 | 50.44 | 49.56 | 50.22 | 154,599 | +0.06(+0.12%) |
Nov 03, 2014 | 50.56 | 50.97 | 49.68 | 50.16 | 230,060 | -0.27(-0.54%) |
Oct 31, 2014 | 50.46 | 50.65 | 49.13 | 50.43 | 351,728 | +1.02(+2.06%) |
Oct 30, 2014 | 48.96 | 49.92 | 48.75 | 49.42 | 246,534 | +0.12(+0.24%) |
Oct 29, 2014 | 48.90 | 49.81 | 48.22 | 49.30 | 291,646 | +0.43(+0.88%) |
Oct 28, 2014 | 47.64 | 49.12 | 47.64 | 48.87 | 287,478 | +1.50(+3.16%) |
Oct 27, 2014 | 46.89 | 47.40 | 46.93 | 47.37 | 338,074 | +0.44(+0.94%) |
Oct 24, 2014 | 46.84 | 47.55 | 46.35 | 46.93 | 183,155 | +0.18(+0.38%) |
Oct 23, 2014 | 46.76 | 47.56 | 45.91 | 46.75 | 196,762 | +0.30(+0.66%) |
Oct 22, 2014 | 47.43 | 47.43 | 46.36 | 46.45 | 112,300 | -0.76(-1.61%) |
Oct 21, 2014 | 46.39 | 47.76 | 46.23 | 47.21 | 195,617 | +1.13(+2.44%) |
Oct 20, 2014 | 45.71 | 46.20 | 45.54 | 46.08 | 184,175 | +0.14(+0.31%) |
Oct 17, 2014 | 46.34 | 46.35 | 45.42 | 45.94 | 264,688 | +0.28(+0.61%) |
Oct 16, 2014 | 43.91 | 46.10 | 43.91 | 45.66 | 199,805 | +1.09(+2.45%) |
Oct 15, 2014 | 45.52 | 46.41 | 44.22 | 44.57 | 210,929 | -1.77(-3.82%) |
Oct 14, 2014 | 46.08 | 47.29 | 46.04 | 46.34 | 223,979 | +0.57(+1.24%) |
Oct 13, 2014 | 45.26 | 46.18 | 44.94 | 45.77 | 187,310 | +0.50(+1.10%) |
Oct 10, 2014 | 44.58 | 45.86 | 44.58 | 45.27 | 191,397 | +0.42(+0.94%) |
Oct 09, 2014 | 46.32 | 46.52 | 44.80 | 44.85 | 162,304 | -1.56(-3.36%) |
Oct 08, 2014 | 45.08 | 46.47 | 45.08 | 46.40 | 166,383 | +1.15(+2.54%) |
Oct 07, 2014 | 46.14 | 46.45 | 45.24 | 45.25 | 159,686 | -1.18(-2.53%) |
Oct 06, 2014 | 47.01 | 47.13 | 46.14 | 46.43 | 143,833 | -0.50(-1.06%) |
Oct 03, 2014 | 47.01 | 47.82 | 46.82 | 46.93 | 173,648 | +0.36(+0.78%) |
Oct 02, 2014 | 45.91 | 46.82 | 45.56 | 46.56 | 114,975 | +0.70(+1.53%) |
Oct 01, 2014 | 46.29 | 46.75 | 45.57 | 45.86 | 181,052 | -0.31(-0.68%) |
Sep 30, 2014 | 46.56 | 46.89 | 46.17 | 46.18 | 264,889 | -0.43(-0.93%) |
Sep 29, 2014 | 46.39 | 47.06 | 46.34 | 46.61 | 173,085 | -0.35(-0.74%) |
Sep 26, 2014 | 46.92 | 47.11 | 46.58 | 46.95 | 102,896 | +0.06(+0.13%) |
Sep 25, 2014 | 47.38 | 47.45 | 46.36 | 46.89 | 139,227 | -0.53(-1.12%) |
Sep 24, 2014 | 47.38 | 47.63 | 46.93 | 47.43 | 100,186 | +0.19(+0.41%) |
Sep 23, 2014 | 47.88 | 48.32 | 47.20 | 47.23 | 181,211 | -0.70(-1.47%) |
Sep 22, 2014 | 48.31 | 48.47 | 47.83 | 47.94 | 171,400 | -0.57(-1.17%) |
Sep 19, 2014 | 49.15 | 49.77 | 48.34 | 48.50 | 593,187 | -0.58(-1.19%) |
Sep 18, 2014 | 48.38 | 49.86 | 48.38 | 49.09 | 177,224 | +0.79(+1.63%) |
Sep 17, 2014 | 48.40 | 48.86 | 47.78 | 48.30 | 182,415 | -0.12(-0.24%) |
Sep 16, 2014 | 48.64 | 48.96 | 48.16 | 48.42 | 181,914 | -0.25(-0.52%) |
Sep 15, 2014 | 49.59 | 49.72 | 48.27 | 48.67 | 376,888 | -1.01(-2.03%) |
Sep 12, 2014 | 50.02 | 50.26 | 49.13 | 49.68 | 172,361 | -0.25(-0.49%) |
Sep 11, 2014 | 49.10 | 50.02 | 48.97 | 49.92 | 149,753 | +0.62(+1.25%) |
Sep 10, 2014 | 48.12 | 49.44 | 47.88 | 49.31 | 179,372 | +1.25(+2.61%) |
Sep 09, 2014 | 48.82 | 48.82 | 47.58 | 48.05 | 131,339 | -0.94(-1.92%) |
Sep 08, 2014 | 48.66 | 48.99 | 48.29 | 48.99 | 110,810 | +0.31(+0.63%) |
Sep 05, 2014 | 48.49 | 48.75 | 47.81 | 48.68 | 230,494 | -0.03(-0.05%) |
Sep 04, 2014 | 49.17 | 49.79 | 48.62 | 48.71 | 79,032 | -0.39(-0.79%) |
Sep 03, 2014 | 49.66 | 49.66 | 48.89 | 49.10 | 156,788 | -0.32(-0.65%) |