Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 20.01 | 20.01 | 19.96 | 19.96 | 312 | -0.11(-0.57%) |
Nov 26, 2014 | 20.17 | 20.07 | 20.07 | 20.07 | 1,678 | +0.09(+0.43%) |
Nov 25, 2014 | 19.99 | 19.99 | 19.99 | 19.99 | 1,187 | -0.02(-0.08%) |
Nov 24, 2014 | 20.01 | 20.03 | 19.85 | 20.00 | 3,850 | -0.03(-0.15%) |
Nov 21, 2014 | 19.99 | 20.03 | 19.93 | 20.03 | 2,855 | +0.09(+0.47%) |
Nov 20, 2014 | 19.87 | 19.94 | 19.87 | 19.94 | 14,901 | +0.02(+0.12%) |
Nov 18, 2014 | 20.13 | 20.13 | 19.84 | 19.92 | 1 | -0.01(-0.03%) |
Nov 17, 2014 | 19.92 | 19.92 | 19.92 | 19.92 | 737 | +0.03(+0.17%) |
Nov 14, 2014 | 19.79 | 19.90 | 19.79 | 19.89 | 2,953 | +0.05(+0.23%) |
Nov 13, 2014 | 19.84 | 19.84 | 19.84 | 19.84 | 349 | -0.11(-0.56%) |
Nov 12, 2014 | 19.95 | 19.96 | 19.79 | 19.96 | 8,389 | +0.14(+0.70%) |
Nov 11, 2014 | 19.98 | 19.98 | 19.82 | 19.82 | 1,035 | -0.12(-0.62%) |
Nov 10, 2014 | 20.15 | 20.15 | 19.93 | 19.94 | 1,524 | -0.07(-0.35%) |
Nov 07, 2014 | 20.01 | 20.01 | 20.01 | 20.01 | 329 | -0.09(-0.42%) |
Nov 06, 2014 | 20.10 | 20.10 | 20.10 | 20.10 | 265 | +0.19(+0.97%) |
Nov 05, 2014 | 19.90 | 19.90 | 19.90 | 19.90 | 1,419 | -0.13(-0.63%) |
Nov 04, 2014 | 20.14 | 20.14 | 20.03 | 20.03 | 5,131 | -0.08(-0.37%) |
Nov 03, 2014 | 20.11 | 20.11 | 19.99 | 20.10 | 9,023 | +0.01(+0.05%) |
Oct 31, 2014 | 19.88 | 20.09 | 19.88 | 20.09 | 2,794 | +0.02(+0.12%) |
Oct 30, 2014 | 20.25 | 20.25 | 19.97 | 20.07 | 10,322 | -0.04(-0.19%) |
Oct 29, 2014 | 20.11 | 20.11 | 20.11 | 20.11 | 2,018 | -0.01(-0.04%) |
Oct 28, 2014 | 20.18 | 20.19 | 19.94 | 20.12 | 9,402 | +0.07(+0.35%) |
Oct 27, 2014 | 20.15 | 20.12 | 20.12 | 20.05 | 25,531 | -0.08(-0.38%) |
Oct 24, 2014 | 20.09 | 20.12 | 20.05 | 20.12 | 1,187 | +0.11(+0.54%) |
Oct 23, 2014 | 19.91 | 20.02 | 19.91 | 20.02 | 10,842 | +0.06(+0.31%) |
Oct 22, 2014 | 19.99 | 20.00 | 19.94 | 19.95 | 6,937 | -0.17(-0.84%) |
Oct 21, 2014 | 21.29 | 21.29 | 20.09 | 20.12 | 16,108 | -0.09(-0.43%) |
Oct 20, 2014 | 20.35 | 20.23 | 20.21 | 20.21 | 20,834 | -0.02(-0.11%) |
Oct 17, 2014 | 20.42 | 20.42 | 20.09 | 20.23 | 14,104 | +0.06(+0.30%) |
Oct 16, 2014 | 20.53 | 20.53 | 20.16 | 20.17 | 25,686 | -0.37(-1.78%) |
Oct 15, 2014 | 20.31 | 20.31 | 20.31 | 20.54 | 9,464 | +0.32(+1.58%) |
Oct 14, 2014 | 20.49 | 20.49 | 20.09 | 20.22 | 16,522 | +0.03(+0.15%) |
Oct 13, 2014 | 20.22 | 20.22 | 20.05 | 20.19 | 18,250 | +0.06(+0.31%) |
Oct 10, 2014 | 20.23 | 20.23 | 20.05 | 20.12 | 3,768 | +0.09(+0.46%) |
Oct 09, 2014 | 20.02 | 19.94 | 19.86 | 20.03 | 16,028 | +0.09(+0.47%) |
Oct 08, 2014 | 19.94 | 19.94 | 19.94 | 19.94 | 2,345 | +0.04(+0.20%) |
Oct 07, 2014 | 19.88 | 19.90 | 19.76 | 19.90 | 3,422 | -0.00(-0.01%) |
Oct 06, 2014 | 19.88 | 19.90 | 19.75 | 19.90 | 9,537 | +0.07(+0.36%) |
Oct 03, 2014 | 19.82 | 19.83 | 19.75 | 19.83 | 3,703 | -0.05(-0.26%) |
Oct 02, 2014 | 19.85 | 19.88 | 19.85 | 19.88 | 1,473 | +0.03(+0.18%) |
Oct 01, 2014 | 19.77 | 19.90 | 19.72 | 19.85 | 15,142 | +0.08(+0.40%) |
Sep 30, 2014 | 19.74 | 19.77 | 19.74 | 19.77 | 6,777 | +0.05(+0.28%) |
Sep 29, 2014 | 19.74 | 19.81 | 19.71 | 19.71 | 3,216 | -0.01(-0.04%) |
Sep 26, 2014 | 19.72 | 19.72 | 19.72 | 19.72 | 2,314 | +0.02(+0.08%) |
Sep 25, 2014 | 19.66 | 19.71 | 19.66 | 19.71 | 907 | +0.01(+0.04%) |
Sep 24, 2014 | 19.75 | 19.76 | 19.64 | 19.70 | 22,492 | +0.02(+0.12%) |
Sep 23, 2014 | 19.78 | 19.78 | 19.67 | 19.67 | 843 | -0.07(-0.35%) |
Sep 22, 2014 | 19.74 | 19.74 | 19.66 | 19.74 | 9,533 | +0.15(+0.75%) |
Sep 19, 2014 | 19.60 | 19.60 | 19.54 | 19.60 | 3,788 | -0.09(-0.47%) |
Sep 18, 2014 | 19.71 | 19.71 | 19.62 | 19.69 | 2,487 | +0.17(+0.85%) |
Sep 17, 2014 | 19.66 | 19.66 | 19.52 | 19.52 | 2,321 | -0.04(-0.22%) |
Sep 16, 2014 | 19.68 | 19.68 | 19.57 | 19.57 | 13,325 | -0.06(-0.31%) |
Sep 15, 2014 | 19.51 | 19.63 | 19.49 | 19.63 | 1,924 | +0.08(+0.43%) |
Sep 11, 2014 | 19.54 | 19.54 | 19.54 | 19.54 | 1,167 | -0.04(-0.22%) |
Sep 10, 2014 | 19.55 | 19.59 | 19.55 | 19.59 | 3,976 | +0.08(+0.42%) |
Sep 09, 2014 | 19.50 | 19.50 | 19.50 | 19.50 | 477 | -0.17(-0.86%) |
Sep 08, 2014 | 19.71 | 19.60 | 19.66 | 19.67 | 12,032 | +0.07(+0.36%) |
Sep 05, 2014 | 19.61 | 19.61 | 19.50 | 19.60 | 6,310 | -0.03(-0.16%) |
Sep 04, 2014 | 19.65 | 19.66 | 19.65 | 19.64 | 17,701 | +0.05(+0.24%) |
Sep 03, 2014 | 19.66 | 19.67 | 19.59 | 19.59 | 4,139 | -0.12(-0.59%) |