Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 47.47 | 47.47 | 47.47 | 0 | -0.16(-0.34%) | |
Nov 26, 2014 | 47.63 | 47.63 | 47.63 | 0 | +0.06(+0.13%) | |
Nov 25, 2014 | 47.57 | 47.57 | 47.57 | 0 | +0.00(+0.00%) | |
Nov 24, 2014 | 47.57 | 47.57 | 47.57 | 0 | +0.10(+0.21%) | |
Nov 21, 2014 | 47.47 | 47.47 | 47.47 | 0 | +0.21(+0.44%) | |
Nov 20, 2014 | 47.26 | 47.26 | 47.26 | 0 | +0.07(+0.15%) | |
Nov 19, 2014 | 47.19 | 47.19 | 47.19 | 0 | -0.08(-0.17%) | |
Nov 18, 2014 | 47.27 | 47.27 | 47.27 | 0 | +0.16(+0.34%) | |
Nov 17, 2014 | 47.11 | 47.11 | 47.11 | 0 | +0.09(+0.19%) | |
Nov 14, 2014 | 47.02 | 47.02 | 47.02 | 0 | +0.06(+0.13%) | |
Nov 13, 2014 | 46.96 | 46.96 | 46.96 | 0 | +0.03(+0.06%) | |
Nov 12, 2014 | 46.93 | 46.93 | 46.93 | 0 | -0.05(-0.11%) | |
Nov 11, 2014 | 46.98 | 46.98 | 46.98 | 0 | +0.03(+0.06%) | |
Nov 10, 2014 | 46.95 | 46.95 | 46.95 | 0 | +0.04(+0.09%) | |
Nov 07, 2014 | 46.91 | 46.91 | 46.91 | 0 | -0.06(-0.13%) | |
Nov 06, 2014 | 46.97 | 46.97 | 46.97 | 0 | +0.17(+0.36%) | |
Nov 05, 2014 | 46.80 | 46.80 | 46.80 | 0 | +0.29(+0.62%) | |
Nov 04, 2014 | 46.51 | 46.51 | 46.51 | 0 | -0.18(-0.39%) | |
Nov 03, 2014 | 46.69 | 46.69 | 46.69 | 0 | -0.02(-0.04%) | |
Oct 31, 2014 | 46.71 | 46.71 | 46.71 | 0 | +0.43(+0.93%) | |
Oct 30, 2014 | 46.28 | 46.28 | 46.28 | 0 | +0.11(+0.24%) | |
Oct 29, 2014 | 46.17 | 46.17 | 46.17 | 0 | +0.05(+0.11%) | |
Oct 28, 2014 | 46.12 | 46.12 | 46.12 | 0 | +0.38(+0.83%) | |
Oct 27, 2014 | 45.74 | 45.74 | 45.74 | 0 | -0.12(-0.26%) | |
Oct 24, 2014 | 45.86 | 45.86 | 45.86 | 0 | +0.24(+0.53%) | |
Oct 23, 2014 | 45.62 | 45.62 | 45.62 | 0 | +0.37(+0.82%) | |
Oct 22, 2014 | 45.25 | 45.25 | 45.25 | 0 | -0.24(-0.53%) | |
Oct 21, 2014 | 45.49 | 45.49 | 45.49 | 0 | +0.65(+1.45%) | |
Oct 20, 2014 | 44.84 | 44.84 | 44.84 | 0 | +0.22(+0.49%) | |
Oct 17, 2014 | 44.62 | 44.62 | 44.62 | 0 | +0.39(+0.88%) | |
Oct 16, 2014 | 44.23 | 44.23 | 44.23 | 0 | -0.05(-0.11%) | |
Oct 15, 2014 | 44.28 | 44.28 | 44.28 | 0 | -0.37(-0.83%) | |
Oct 14, 2014 | 44.65 | 44.65 | 44.65 | 0 | +0.07(+0.16%) | |
Oct 13, 2014 | 44.58 | 44.58 | 44.58 | 0 | -0.41(-0.91%) | |
Oct 10, 2014 | 44.99 | 44.99 | 44.99 | 0 | -0.48(-1.06%) | |
Oct 09, 2014 | 45.47 | 45.47 | 45.47 | 0 | -0.80(-1.73%) | |
Oct 08, 2014 | 46.27 | 46.27 | 46.27 | 0 | +0.50(+1.09%) | |
Oct 07, 2014 | 45.77 | 45.77 | 45.77 | 0 | -0.55(-1.19%) | |
Oct 06, 2014 | 46.32 | 46.32 | 46.32 | 0 | -0.11(-0.24%) | |
Oct 03, 2014 | 46.43 | 46.43 | 46.43 | 0 | +0.37(+0.80%) | |
Oct 02, 2014 | 46.06 | 46.06 | 46.06 | 0 | -0.13(-0.28%) | |
Oct 01, 2014 | 46.19 | 46.19 | 46.19 | 0 | -0.46(-0.99%) | |
Sep 30, 2014 | 46.65 | 46.65 | 46.65 | 0 | -0.07(-0.15%) | |
Sep 29, 2014 | 46.72 | 46.72 | 46.72 | 0 | -0.08(-0.17%) | |
Sep 26, 2014 | 46.80 | 46.80 | 46.80 | 0 | +0.20(+0.43%) | |
Sep 25, 2014 | 46.60 | 46.60 | 46.60 | 0 | -0.51(-1.08%) | |
Sep 24, 2014 | 47.11 | 47.11 | 47.11 | 0 | +0.25(+0.53%) | |
Sep 23, 2014 | 46.86 | 46.86 | 46.86 | 0 | -0.19(-0.40%) | |
Sep 22, 2014 | 47.05 | 47.05 | 47.05 | 0 | -0.28(-0.59%) | |
Sep 19, 2014 | 47.33 | 47.33 | 47.33 | 0 | -0.09(-0.19%) | |
Sep 18, 2014 | 47.42 | 47.42 | 47.42 | 0 | +0.25(+0.53%) | |
Sep 17, 2014 | 47.17 | 47.17 | 47.17 | 0 | +0.04(+0.08%) | |
Sep 16, 2014 | 47.13 | 47.13 | 47.13 | 0 | +0.20(+0.43%) | |
Sep 15, 2014 | 46.93 | 46.93 | 46.93 | 0 | -0.04(-0.09%) | |
Sep 12, 2014 | 46.97 | 46.97 | 46.97 | 0 | -0.15(-0.32%) | |
Sep 11, 2014 | 47.12 | 0 | +0.12(+0.26%) | |||
Sep 10, 2014 | 47.00 | 47.00 | 47.00 | 0 | +0.09(+0.19%) | |
Sep 09, 2014 | 46.91 | 46.91 | 46.91 | 0 | -0.24(-0.51%) | |
Sep 08, 2014 | 47.15 | 47.15 | 47.15 | 0 | -0.09(-0.19%) | |
Sep 05, 2014 | 47.24 | 47.24 | 47.24 | 0 | +0.13(+0.28%) | |
Sep 04, 2014 | 47.11 | 47.11 | 47.11 | 0 | -0.02(-0.04%) | |
Sep 03, 2014 | 47.13 | 47.13 | 47.13 | 0 | +0.06(+0.13%) | |
Sep 02, 2014 | 47.07 | 47.07 | 47.07 | 0 | -0.07(-0.15%) | |
Aug 29, 2014 | 47.14 | 47.14 | 47.14 | 0 | +0.13(+0.28%) | |
Aug 28, 2014 | 47.01 | 47.01 | 47.01 | 0 | -0.06(-0.13%) | |
Aug 27, 2014 | 47.07 | 47.07 | 47.07 | 0 | +0.03(+0.06%) | |
Aug 26, 2014 | 47.04 | 47.04 | 47.04 | 0 | +0.09(+0.19%) | |
Aug 25, 2014 | 46.95 | 46.95 | 46.95 | 0 | +0.20(+0.43%) | |
Aug 22, 2014 | 46.75 | 46.75 | 46.75 | 0 | -0.07(-0.15%) | |
Aug 21, 2014 | 46.82 | 46.82 | 46.82 | 0 | +0.21(+0.45%) | |
Aug 20, 2014 | 46.61 | 46.61 | 46.61 | 0 | +0.07(+0.15%) | |
Aug 19, 2014 | 46.54 | 46.54 | 46.54 | 0 | +0.16(+0.34%) | |
Aug 18, 2014 | 46.38 | 46.38 | 46.38 | 0 | +0.26(+0.56%) | |
Aug 15, 2014 | 46.12 | 46.12 | 46.12 | 0 | +0.02(+0.04%) | |
Aug 14, 2014 | 46.10 | 46.10 | 46.10 | 0 | +0.15(+0.33%) | |
Aug 13, 2014 | 45.95 | 45.95 | 45.95 | 0 | +0.20(+0.44%) | |
Aug 12, 2014 | 45.75 | 45.75 | 45.75 | 0 | -0.08(-0.17%) | |
Aug 11, 2014 | 45.83 | 45.83 | 45.83 | 0 | +0.11(+0.24%) | |
Aug 08, 2014 | 45.72 | 45.72 | 45.72 | 0 | +0.30(+0.66%) | |
Aug 07, 2014 | 45.42 | 45.42 | 45.42 | 0 | -0.21(-0.46%) | |
Aug 06, 2014 | 45.63 | 45.63 | 45.63 | 0 | -0.01(-0.02%) | |
Aug 05, 2014 | 45.64 | 45.64 | 45.64 | 45.64 | 0 | -0.24(-0.52%) |
Aug 04, 2014 | 45.88 | 45.88 | 45.88 | 45.88 | 0 | -1.11(-2.36%) |
Aug 01, 2014 | 46.99 | 46.99 | 46.99 | 0 | -0.14(-0.30%) | |
Jul 31, 2014 | 47.13 | 47.13 | 47.13 | 0 | -0.63(-1.32%) | |
Jul 30, 2014 | 47.76 | 47.76 | 47.76 | 0 | +0.03(+0.06%) | |
Jul 29, 2014 | 47.73 | 47.73 | 47.73 | 0 | -0.15(-0.31%) | |
Jul 28, 2014 | 47.88 | 47.88 | 47.88 | 0 | -0.02(-0.04%) | |
Jul 25, 2014 | 47.90 | 47.90 | 47.90 | 0 | -0.18(-0.37%) | |
Jul 24, 2014 | 48.08 | 48.08 | 48.08 | 0 | +0.01(+0.02%) | |
Jul 22, 2014 | 48.07 | 48.07 | 48.07 | 0 | +0.21(+0.44%) | |
Jul 21, 2014 | 47.86 | 47.86 | 47.86 | 0 | -0.08(-0.17%) | |
Jul 18, 2014 | 47.94 | 47.94 | 47.94 | 0 | +0.29(+0.61%) | |
Jul 17, 2014 | 47.65 | 47.65 | 47.65 | 0 | -0.35(-0.73%) | |
Jul 16, 2014 | 48.00 | 48.00 | 48.00 | 0 | +0.19(+0.40%) | |
Jul 15, 2014 | 47.81 | 47.81 | 47.81 | 0 | +0.00(+0.00%) | |
Jul 14, 2014 | 47.81 | 47.81 | 47.81 | 0 | +0.17(+0.36%) | |
Jul 11, 2014 | 47.64 | 47.64 | 47.64 | 0 | +0.08(+0.17%) | |
Jul 10, 2014 | 47.56 | 47.56 | 47.56 | 0 | -0.19(-0.40%) | |
Jul 09, 2014 | 47.75 | 47.75 | 47.75 | 0 | +0.15(+0.32%) | |
Jul 08, 2014 | 47.60 | 47.60 | 47.60 | 0 | -0.25(-0.52%) | |
Jul 07, 2014 | 47.85 | 47.85 | 47.85 | 0 | -0.21(-0.44%) | |
Jul 03, 2014 | 48.06 | 48.06 | 48.06 | 0 | +0.17(+0.35%) | |
Jul 02, 2014 | 47.89 | 47.89 | 47.89 | 0 | +0.03(+0.06%) | |
Jul 01, 2014 | 47.86 | 47.86 | 47.86 | 0 | +0.20(+0.42%) | |
Jun 30, 2014 | 47.66 | 47.66 | 47.66 | 0 | +0.04(+0.08%) | |
Jun 27, 2014 | 47.62 | 47.62 | 47.62 | 0 | +0.04(+0.08%) | |
Jun 26, 2014 | 47.58 | 47.58 | 47.58 | 0 | -0.06(-0.13%) | |
Jun 25, 2014 | 47.64 | 47.64 | 47.64 | 0 | +0.12(+0.25%) | |
Jun 24, 2014 | 47.52 | 47.52 | 47.52 | 0 | -0.25(-0.52%) | |
Jun 23, 2014 | 47.77 | 47.77 | 47.77 | 0 | +0.01(+0.02%) | |
Jun 20, 2014 | 47.76 | 47.76 | 47.76 | 0 | +0.13(+0.27%) | |
Jun 19, 2014 | 47.63 | 47.63 | 47.63 | 0 | +0.01(+0.02%) | |
Jun 18, 2014 | 47.62 | 47.62 | 47.62 | 0 | +0.31(+0.66%) | |
Jun 17, 2014 | 47.31 | 47.31 | 47.31 | 0 | +0.14(+0.30%) | |
Jun 16, 2014 | 47.17 | 47.17 | 47.17 | 0 | -0.02(-0.04%) | |
Jun 13, 2014 | 47.19 | 47.19 | 47.19 | 0 | +0.10(+0.21%) | |
Jun 12, 2014 | 47.09 | 47.09 | 47.09 | 0 | -0.15(-0.32%) | |
Jun 11, 2014 | 47.24 | 47.24 | 47.24 | 0 | -0.08(-0.17%) | |
Jun 10, 2014 | 47.32 | 47.32 | 47.32 | 0 | +0.00(+0.00%) | |
Jun 09, 2014 | 47.32 | 47.32 | 47.32 | 0 | +0.10(+0.21%) | |
Jun 06, 2014 | 47.22 | 47.22 | 47.22 | 47.22 | 0 | +0.20(+0.43%) |
Jun 05, 2014 | 47.02 | 47.02 | 47.02 | 0 | +0.23(+0.49%) | |
Jun 04, 2014 | 46.79 | 46.79 | 46.79 | 0 | +0.07(+0.15%) | |
Jun 03, 2014 | 46.72 | 46.72 | 46.72 | 0 | -0.01(-0.02%) | |
Jun 02, 2014 | 46.73 | 46.73 | 46.73 | 0 | +0.08(+0.17%) | |
May 30, 2014 | 46.65 | 46.65 | 46.65 | 0 | -0.01(-0.02%) | |
May 29, 2014 | 46.66 | 46.66 | 46.66 | 0 | +0.14(+0.30%) | |
May 28, 2014 | 46.52 | 46.52 | 46.52 | 0 | -0.01(-0.02%) | |
May 27, 2014 | 46.53 | 46.53 | 46.53 | 0 | +0.14(+0.30%) | |
May 23, 2014 | 46.39 | 46.39 | 46.39 | 0 | +0.15(+0.32%) | |
May 22, 2014 | 46.24 | 46.24 | 46.24 | 46.24 | 0 | +0.10(+0.22%) |
May 21, 2014 | 46.14 | 46.14 | 46.14 | 0 | +0.26(+0.57%) | |
May 20, 2014 | 45.88 | 45.88 | 45.88 | 0 | -0.24(-0.52%) | |
May 19, 2014 | 46.12 | 46.12 | 46.12 | 0 | +0.18(+0.39%) | |
May 16, 2014 | 45.94 | 45.94 | 45.94 | 0 | +0.14(+0.31%) | |
May 15, 2014 | 45.80 | 45.80 | 45.80 | 0 | -0.32(-0.69%) | |
May 14, 2014 | 46.12 | 46.12 | 46.12 | 0 | -0.10(-0.22%) | |
May 13, 2014 | 46.22 | 46.22 | 46.22 | 0 | -0.01(-0.02%) | |
May 12, 2014 | 46.23 | 46.23 | 46.23 | 0 | +0.36(+0.78%) | |
May 09, 2014 | 45.87 | 45.87 | 45.87 | 0 | +0.00(+0.00%) | |
May 08, 2014 | 45.87 | 45.87 | 45.87 | 0 | -0.03(-0.07%) | |
May 07, 2014 | 45.90 | 45.90 | 45.90 | 0 | +0.27(+0.59%) | |
May 06, 2014 | 45.63 | 45.63 | 45.63 | 0 | -0.30(-0.65%) | |
May 05, 2014 | 45.93 | 45.93 | 45.93 | 0 | -0.04(-0.09%) | |
May 02, 2014 | 45.97 | 45.97 | 45.97 | 45.97 | 0 | +0.00(+0.00%) |