Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 20.06 | 20.06 | 20.06 | 20.06 | 1,242 | +0.03(+0.15%) |
Nov 27, 2014 | 20.10 | 20.12 | 20.03 | 20.03 | 21,267 | -0.10(-0.50%) |
Nov 26, 2014 | 20.10 | 20.13 | 20.10 | 20.13 | 5,494 | +0.00(+0.00%) |
Nov 25, 2014 | 20.11 | 20.13 | 20.11 | 20.13 | 4,704 | -0.01(-0.05%) |
Nov 24, 2014 | 20.10 | 20.14 | 20.10 | 20.14 | 7,157 | +0.05(+0.25%) |
Nov 21, 2014 | 20.11 | 20.11 | 20.08 | 20.09 | 8,264 | +0.03(+0.15%) |
Nov 20, 2014 | 20.05 | 20.06 | 20.05 | 20.06 | 2,458 | +0.00(+0.00%) |
Nov 19, 2014 | 20.06 | 20.06 | 20.03 | 20.06 | 5,098 | -0.06(-0.30%) |
Nov 18, 2014 | 20.12 | 20.13 | 20.12 | 20.12 | 11,448 | +0.01(+0.05%) |
Nov 17, 2014 | 20.13 | 20.13 | 20.10 | 20.11 | 3,630 | -0.02(-0.10%) |
Nov 14, 2014 | 20.10 | 20.13 | 20.10 | 20.13 | 501,850 | +0.00(+0.00%) |
Nov 13, 2014 | 20.18 | 20.18 | 20.13 | 20.13 | 5,046 | -0.05(-0.25%) |
Nov 12, 2014 | 20.16 | 20.18 | 20.15 | 20.18 | 4,737 | -0.03(-0.15%) |
Nov 11, 2014 | 20.18 | 20.21 | 20.12 | 20.21 | 3,164 | +0.07(+0.35%) |
Nov 10, 2014 | 20.12 | 20.16 | 20.10 | 20.14 | 21,075 | +0.01(+0.05%) |
Nov 07, 2014 | 20.10 | 20.14 | 20.10 | 20.13 | 12,845 | +0.02(+0.10%) |
Nov 06, 2014 | 20.11 | 20.15 | 20.08 | 20.11 | 129,685 | +0.01(+0.05%) |
Nov 05, 2014 | 20.14 | 20.15 | 20.09 | 20.10 | 22,828 | -0.05(-0.25%) |
Nov 04, 2014 | 20.13 | 20.17 | 20.11 | 20.15 | 5,012 | +0.00(+0.00%) |
Nov 03, 2014 | 20.15 | 20.15 | 20.12 | 20.15 | 12,907 | +0.04(+0.20%) |
Oct 31, 2014 | 20.13 | 20.13 | 20.08 | 20.11 | 294,790 | +0.01(+0.05%) |
Oct 30, 2014 | 20.11 | 20.15 | 20.10 | 20.10 | 922 | -0.04(-0.20%) |
Oct 29, 2014 | 20.15 | 20.16 | 20.13 | 20.14 | 3,246 | -0.10(-0.49%) |
Oct 28, 2014 | 20.23 | 20.24 | 20.19 | 20.24 | 3,782 | +0.03(+0.15%) |
Oct 27, 2014 | 20.22 | 20.22 | 20.21 | 20.21 | 3,622 | -0.02(-0.10%) |
Oct 24, 2014 | 20.20 | 20.23 | 20.20 | 20.23 | 1,455 | +0.00(+0.00%) |
Oct 23, 2014 | 20.25 | 20.25 | 20.21 | 20.23 | 38,783 | +0.01(+0.05%) |
Oct 22, 2014 | 20.28 | 20.28 | 20.22 | 20.22 | 17,632 | -0.04(-0.20%) |
Oct 21, 2014 | 20.25 | 20.29 | 20.25 | 20.26 | 2,657 | +0.11(+0.55%) |
Oct 20, 2014 | 20.17 | 20.18 | 20.13 | 20.15 | 8,549 | +0.03(+0.15%) |
Oct 17, 2014 | 20.14 | 20.19 | 20.12 | 20.12 | 12,729 | +0.07(+0.35%) |
Oct 16, 2014 | 20.04 | 20.05 | 20.00 | 20.05 | 4,334 | +0.05(+0.25%) |
Oct 15, 2014 | 20.06 | 20.06 | 20.00 | 20.00 | 612 | -0.04(-0.20%) |
Oct 14, 2014 | 19.99 | 20.08 | 19.99 | 20.04 | 4,871 | -0.06(-0.30%) |
Oct 10, 2014 | 20.10 | 20.10 | 20.10 | 0 | +0.00(+0.00%) | |
Oct 09, 2014 | 20.22 | 20.22 | 20.10 | 20.10 | 19,479 | -0.07(-0.35%) |
Oct 08, 2014 | 20.20 | 20.20 | 20.17 | 20.17 | 882 | +0.01(+0.05%) |
Oct 07, 2014 | 20.18 | 20.22 | 20.16 | 20.16 | 4,361 | -0.05(-0.25%) |
Oct 06, 2014 | 20.19 | 20.23 | 20.18 | 20.21 | 1,864 | +0.01(+0.05%) |
Oct 03, 2014 | 20.17 | 20.22 | 20.17 | 20.20 | 7,566 | +0.05(+0.25%) |
Oct 02, 2014 | 20.13 | 20.15 | 20.13 | 20.15 | 2,354 | +0.05(+0.25%) |
Oct 01, 2014 | 20.08 | 20.12 | 20.08 | 20.10 | 829 | +0.03(+0.15%) |
Sep 30, 2014 | 20.09 | 20.11 | 20.07 | 20.07 | 3,964 | +0.07(+0.35%) |
Sep 29, 2014 | 20.02 | 20.06 | 20.00 | 20.00 | 36,451 | -0.04(-0.20%) |
Sep 26, 2014 | 20.05 | 20.05 | 20.01 | 20.04 | 4,354 | -0.14(-0.69%) |
Sep 25, 2014 | 20.19 | 20.19 | 20.18 | 20.18 | 1,802 | -0.05(-0.25%) |
Sep 24, 2014 | 20.25 | 20.25 | 20.21 | 20.23 | 7,784 | -0.03(-0.15%) |
Sep 23, 2014 | 20.27 | 20.27 | 20.25 | 20.26 | 12,782 | -0.05(-0.25%) |
Sep 22, 2014 | 20.31 | 20.31 | 20.31 | 20.31 | 707 | +0.04(+0.20%) |
Sep 19, 2014 | 20.31 | 20.31 | 20.26 | 20.27 | 5,932 | -0.01(-0.05%) |
Sep 18, 2014 | 20.26 | 20.28 | 20.26 | 20.28 | 5,345 | +0.04(+0.20%) |
Sep 17, 2014 | 20.25 | 20.25 | 20.24 | 20.24 | 26,523 | -0.03(-0.15%) |
Sep 16, 2014 | 20.27 | 20.27 | 20.27 | 20.27 | 1,631 | +0.01(+0.05%) |
Sep 15, 2014 | 20.24 | 20.26 | 20.24 | 20.26 | 3,280 | -0.02(-0.10%) |
Sep 12, 2014 | 20.26 | 20.29 | 20.25 | 20.28 | 3,680 | -0.01(-0.05%) |
Sep 11, 2014 | 20.27 | 20.30 | 20.27 | 20.29 | 2,512 | -0.01(-0.05%) |
Sep 10, 2014 | 20.30 | 20.30 | 20.30 | 20.30 | 616 | -0.05(-0.25%) |
Sep 09, 2014 | 20.37 | 20.37 | 20.35 | 20.35 | 1,456 | -0.06(-0.29%) |
Sep 08, 2014 | 20.38 | 20.41 | 20.38 | 20.41 | 1,388 | -0.01(-0.05%) |
Sep 05, 2014 | 20.43 | 20.43 | 20.42 | 20.42 | 13,264 | -0.04(-0.20%) |
Sep 03, 2014 | 20.46 | 20.46 | 20.46 | 231 | -0.03(-0.15%) |