Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.81 | 18.87 | 18.57 | 18.61 | 1,708,086 | -0.18(-0.98%) |
Apr 29, 2015 | 19.03 | 19.05 | 18.64 | 18.79 | 1,769,985 | -0.54(-2.78%) |
Apr 28, 2015 | 19.36 | 19.36 | 19.17 | 19.33 | 1,064,846 | -0.16(-0.84%) |
Apr 27, 2015 | 19.55 | 19.61 | 19.49 | 19.49 | 1,319,220 | +0.22(+1.16%) |
Apr 24, 2015 | 19.28 | 19.33 | 19.19 | 19.27 | 3,288,761 | +0.00(+0.00%) |
Apr 23, 2015 | 19.21 | 19.30 | 19.13 | 19.27 | 746,930 | -0.10(-0.54%) |
Apr 22, 2015 | 19.37 | 19.39 | 19.21 | 19.38 | 905,514 | +0.01(+0.03%) |
Apr 21, 2015 | 19.47 | 19.47 | 19.31 | 19.37 | 727,379 | +0.15(+0.78%) |
Apr 20, 2015 | 19.23 | 19.27 | 19.20 | 19.22 | 1,286,435 | +0.18(+0.93%) |
Apr 17, 2015 | 19.22 | 19.22 | 19.00 | 19.04 | 2,211,620 | -0.41(-2.12%) |
Apr 16, 2015 | 19.57 | 19.57 | 19.42 | 19.45 | 1,358,506 | -0.20(-1.03%) |
Apr 15, 2015 | 19.76 | 19.76 | 19.66 | 19.66 | 792,023 | -0.03(-0.13%) |
Apr 14, 2015 | 19.65 | 19.69 | 19.54 | 19.68 | 857,278 | +0.00(+0.00%) |
Apr 13, 2015 | 19.76 | 19.81 | 19.67 | 19.68 | 922,353 | -0.06(-0.30%) |
Apr 10, 2015 | 19.70 | 19.76 | 19.64 | 19.74 | 1,923,898 | +0.13(+0.67%) |
Apr 09, 2015 | 19.51 | 19.64 | 19.49 | 19.61 | 939,327 | +0.22(+1.11%) |
Apr 08, 2015 | 19.42 | 19.42 | 19.31 | 19.40 | 1,831,621 | +0.01(+0.07%) |
Apr 07, 2015 | 19.45 | 19.49 | 19.38 | 19.38 | 1,280,737 | +0.09(+0.47%) |
Apr 06, 2015 | 19.24 | 19.38 | 19.02 | 19.29 | 1,027,999 | +0.07(+0.34%) |
Apr 02, 2015 | 19.15 | 19.23 | 19.23 | 19.23 | 4,467,502 | +0.02(+0.10%) |
Apr 01, 2015 | 19.23 | 19.25 | 19.09 | 19.21 | 1,395,834 | +0.17(+0.89%) |
Mar 31, 2015 | 19.04 | 19.13 | 18.99 | 19.04 | 1,309,682 | -0.18(-0.95%) |
Mar 30, 2015 | 19.19 | 19.25 | 19.15 | 19.22 | 3,198,364 | +0.23(+1.21%) |
Mar 27, 2015 | 18.92 | 19.02 | 18.90 | 18.99 | 437,199 | +0.08(+0.42%) |
Mar 26, 2015 | 18.73 | 18.97 | 18.66 | 18.91 | 906,456 | -0.04(-0.21%) |
Mar 25, 2015 | 19.13 | 19.13 | 18.94 | 18.95 | 3,983,825 | -0.20(-1.03%) |
Mar 24, 2015 | 19.16 | 19.26 | 19.12 | 19.15 | 786,069 | +0.13(+0.71%) |
Mar 23, 2015 | 19.09 | 19.11 | 19.01 | 19.01 | 827,259 | -0.17(-0.90%) |
Mar 20, 2015 | 19.18 | 19.25 | 19.08 | 19.19 | 1,221,291 | +0.26(+1.35%) |
Mar 19, 2015 | 18.89 | 18.96 | 18.83 | 18.93 | 1,102,220 | +0.02(+0.10%) |
Mar 18, 2015 | 18.92 | 19.04 | 18.85 | 18.91 | 1,071,670 | -0.09(-0.48%) |
Mar 17, 2015 | 18.97 | 19.03 | 18.87 | 19.00 | 1,642,164 | -0.15(-0.79%) |
Mar 16, 2015 | 19.06 | 19.17 | 19.04 | 19.15 | 838,632 | +0.16(+0.86%) |
Mar 13, 2015 | 18.83 | 19.00 | 18.79 | 18.99 | 845,267 | +0.10(+0.55%) |
Mar 12, 2015 | 18.78 | 18.89 | 18.78 | 18.89 | 955,682 | +0.03(+0.17%) |
Mar 11, 2015 | 18.75 | 18.89 | 18.67 | 18.85 | 1,443,171 | +0.39(+2.09%) |
Mar 10, 2015 | 18.49 | 18.54 | 18.39 | 18.47 | 7,485,488 | -0.18(-0.98%) |
Mar 09, 2015 | 18.64 | 18.67 | 18.58 | 18.65 | 920,900 | +0.06(+0.32%) |
Mar 06, 2015 | 18.70 | 18.71 | 18.56 | 18.59 | 875,778 | -0.03(-0.14%) |
Mar 05, 2015 | 18.63 | 18.65 | 18.56 | 18.62 | 1,236,080 | +0.16(+0.85%) |
Mar 04, 2015 | 18.47 | 18.47 | 18.24 | 18.46 | 1,785,992 | +0.08(+0.46%) |
Mar 03, 2015 | 18.52 | 18.52 | 18.28 | 18.37 | 2,157,002 | -0.18(-0.99%) |
Mar 02, 2015 | 18.51 | 18.56 | 18.44 | 18.56 | 532,339 | +0.07(+0.35%) |
Feb 27, 2015 | 18.44 | 18.53 | 18.38 | 18.49 | 296,024 | +0.09(+0.46%) |
Feb 26, 2015 | 18.35 | 18.42 | 18.34 | 18.41 | 510,576 | +0.15(+0.82%) |
Feb 25, 2015 | 18.31 | 18.31 | 18.20 | 18.26 | 572,328 | -0.08(-0.43%) |
Feb 24, 2015 | 18.22 | 18.32 | 18.20 | 18.34 | 411,696 | +0.16(+0.86%) |
Feb 23, 2015 | 18.20 | 18.20 | 18.13 | 18.18 | 252,654 | -0.05(-0.25%) |
Feb 20, 2015 | 17.94 | 18.27 | 17.90 | 18.22 | 1,361,323 | +0.26(+1.42%) |
Feb 19, 2015 | 18.00 | 18.03 | 17.93 | 17.97 | 368,188 | +0.04(+0.22%) |
Feb 18, 2015 | 17.92 | 17.97 | 17.88 | 17.93 | 540,310 | +0.08(+0.44%) |
Feb 17, 2015 | 17.97 | 17.97 | 17.65 | 17.85 | 256,785 | -0.01(-0.04%) |
Feb 13, 2015 | 17.99 | 17.86 | 17.86 | 17.86 | 245,037 | +0.07(+0.37%) |
Feb 12, 2015 | 17.71 | 17.79 | 17.66 | 17.79 | 341,541 | +0.29(+1.68%) |
Feb 11, 2015 | 17.48 | 17.52 | 17.39 | 17.50 | 379,760 | -0.01(-0.07%) |
Feb 10, 2015 | 17.52 | 17.55 | 17.37 | 17.51 | 351,812 | +0.24(+1.36%) |
Feb 09, 2015 | 17.22 | 17.32 | 17.20 | 17.27 | 119,860 | -0.11(-0.64%) |
Feb 06, 2015 | 17.51 | 17.57 | 17.39 | 17.39 | 111,125 | -0.20(-1.12%) |
Feb 05, 2015 | 17.52 | 17.60 | 17.48 | 17.58 | 231,864 | +0.16(+0.94%) |
Feb 04, 2015 | 17.54 | 17.59 | 17.41 | 17.42 | 239,624 | -0.22(-1.26%) |
Feb 03, 2015 | 17.56 | 17.65 | 17.52 | 17.64 | 334,770 | +0.22(+1.24%) |
Feb 02, 2015 | 17.31 | 17.43 | 17.18 | 17.43 | 198,359 | +0.17(+0.99%) |
Jan 30, 2015 | 17.41 | 17.41 | 17.22 | 17.26 | 1,432,260 | -0.24(-1.38%) |
Jan 29, 2015 | 17.33 | 17.52 | 17.31 | 17.50 | 517,479 | +0.36(+2.10%) |
Jan 28, 2015 | 17.42 | 17.42 | 17.11 | 17.14 | 239,808 | -0.26(-1.47%) |
Jan 27, 2015 | 17.41 | 17.48 | 17.29 | 17.39 | 3,054,308 | -0.19(-1.08%) |
Jan 26, 2015 | 17.50 | 17.60 | 17.41 | 17.58 | 669,868 | +0.24(+1.40%) |
Jan 23, 2015 | 17.41 | 17.43 | 17.30 | 17.34 | 709,910 | +0.09(+0.53%) |
Jan 22, 2015 | 16.98 | 17.31 | 16.90 | 17.25 | 427,698 | +0.35(+2.05%) |
Jan 21, 2015 | 16.63 | 16.90 | 16.62 | 16.90 | 231,160 | +0.11(+0.66%) |
Jan 20, 2015 | 16.78 | 16.81 | 16.69 | 16.79 | 331,762 | +0.14(+0.87%) |
Jan 16, 2015 | 16.42 | 16.67 | 16.40 | 16.65 | 182,597 | +0.39(+2.42%) |
Jan 15, 2015 | 16.27 | 16.60 | 16.22 | 16.25 | 60,008 | +0.17(+1.04%) |
Jan 14, 2015 | 16.08 | 16.19 | 15.97 | 16.09 | 92,243 | +0.02(+0.10%) |
Jan 13, 2015 | 16.23 | 16.23 | 15.93 | 16.07 | 17,827 | +0.17(+1.07%) |
Jan 12, 2015 | 16.00 | 16.00 | 15.83 | 15.90 | 3,730 | +0.05(+0.29%) |
Jan 09, 2015 | 16.14 | 16.14 | 15.73 | 15.85 | 96,577 | -0.21(-1.30%) |
Jan 08, 2015 | 15.97 | 16.16 | 15.97 | 16.06 | 21,784 | +0.27(+1.70%) |
Jan 07, 2015 | 15.76 | 15.82 | 15.64 | 15.80 | 1,084,395 | +0.22(+1.39%) |
Jan 06, 2015 | 15.78 | 15.81 | 15.52 | 15.58 | 20,070 | -0.11(-0.70%) |
Jan 05, 2015 | 15.93 | 15.93 | 15.64 | 15.69 | 75,553 | -0.52(-3.20%) |
Jan 02, 2015 | 16.25 | 16.29 | 16.11 | 16.21 | 34,456 | +0.10(+0.61%) |
Dec 31, 2014 | 16.25 | 16.11 | 16.11 | 16.11 | 124,962 | -0.04(-0.24%) |
Dec 30, 2014 | 16.29 | 16.29 | 16.14 | 16.15 | 217,356 | -0.24(-1.48%) |
Dec 29, 2014 | 16.29 | 16.40 | 16.29 | 16.39 | 28,490 | -0.11(-0.67%) |
Dec 26, 2014 | 16.54 | 16.54 | 16.50 | 16.50 | 2,904 | -0.17(-1.02%) |
Dec 24, 2014 | 16.58 | 16.67 | 16.67 | 16.67 | 32,080 | +0.10(+0.63%) |
Dec 23, 2014 | 16.55 | 16.63 | 16.51 | 16.57 | 143,818 | +0.10(+0.60%) |
Dec 22, 2014 | 16.48 | 16.48 | 16.35 | 16.47 | 94,893 | +0.02(+0.12%) |
Dec 19, 2014 | 17.01 | 17.01 | 16.21 | 16.45 | 329,164 | +0.01(+0.04%) |
Dec 18, 2014 | 16.29 | 16.44 | 16.26 | 16.44 | 126,101 | +0.43(+2.70%) |
Dec 17, 2014 | 15.81 | 16.04 | 15.75 | 16.01 | 44,005 | +0.41(+2.60%) |
Dec 16, 2014 | 15.47 | 15.87 | 15.47 | 15.61 | 38,177 | -0.11(-0.71%) |
Dec 15, 2014 | 15.99 | 16.00 | 15.46 | 15.72 | 530,256 | -0.10(-0.66%) |
Dec 12, 2014 | 16.19 | 16.27 | 15.82 | 15.82 | 84,209 | -0.45(-2.74%) |
Dec 11, 2014 | 16.40 | 16.42 | 16.25 | 16.27 | 151,773 | +0.03(+0.16%) |
Dec 10, 2014 | 16.54 | 16.54 | 16.24 | 16.24 | 24,680 | -0.31(-1.86%) |
Dec 09, 2014 | 16.44 | 16.55 | 16.40 | 16.55 | 50,069 | -0.22(-1.29%) |
Dec 08, 2014 | 16.87 | 16.91 | 16.71 | 16.76 | 15,543 | -0.14(-0.85%) |
Dec 05, 2014 | 16.84 | 16.94 | 16.84 | 16.91 | 693,246 | +0.21(+1.25%) |
Dec 04, 2014 | 16.61 | 16.75 | 16.54 | 16.70 | 21,236 | -0.15(-0.89%) |
Dec 03, 2014 | 16.84 | 16.85 | 16.78 | 16.85 | 23,037 | +0.08(+0.47%) |
Dec 02, 2014 | 16.80 | 16.80 | 16.69 | 16.77 | 17,513 | +0.08(+0.47%) |
Dec 01, 2014 | 16.74 | 16.74 | 16.69 | 16.69 | 26,564 | -0.10(-0.58%) |
Nov 28, 2014 | 16.72 | 16.79 | 16.71 | 16.79 | 7,348 | +0.12(+0.71%) |
Nov 26, 2014 | 16.69 | 16.67 | 16.67 | 16.67 | 17,720 | -0.02(-0.12%) |
Nov 25, 2014 | 16.73 | 16.74 | 16.63 | 16.69 | 14,920 | +0.06(+0.35%) |
Nov 24, 2014 | 16.66 | 16.67 | 16.55 | 16.63 | 29,438 | +0.17(+1.03%) |
Nov 21, 2014 | 16.50 | 16.50 | 16.40 | 16.46 | 211,027 | +0.43(+2.69%) |
Nov 20, 2014 | 15.96 | 16.06 | 15.95 | 16.03 | 8,266 | -0.10(-0.65%) |
Nov 19, 2014 | 16.16 | 16.16 | 16.14 | 16.14 | 1,787 | -0.05(-0.28%) |
Nov 18, 2014 | 16.18 | 16.18 | 16.18 | 16.18 | 3,131 | +0.24(+1.48%) |
Nov 17, 2014 | 15.85 | 15.97 | 15.85 | 15.95 | 4,592 | +0.10(+0.66%) |
Nov 14, 2014 | 15.84 | 15.84 | 15.84 | 15.84 | 169 | +0.07(+0.42%) |
Nov 13, 2014 | 15.75 | 15.83 | 15.73 | 15.78 | 9,360 | -0.03(-0.21%) |
Nov 12, 2014 | 15.81 | 16.03 | 15.75 | 15.81 | 74,455 | -0.10(-0.62%) |
Nov 10, 2014 | 15.91 | 15.91 | 15.91 | 15.91 | 1,069 | +0.09(+0.58%) |
Nov 07, 2014 | 15.81 | 15.81 | 15.81 | 15.81 | 4,517 | -0.27(-1.71%) |
Nov 06, 2014 | 15.64 | 16.09 | 15.64 | 16.09 | 340 | +0.22(+1.36%) |
Nov 03, 2014 | 15.90 | 15.87 | 15.87 | 15.87 | 1,527 | -0.16(-1.02%) |
Oct 31, 2014 | 15.97 | 16.04 | 15.97 | 16.04 | 13,495 | +0.33(+2.13%) |
Oct 30, 2014 | 15.52 | 15.70 | 15.52 | 15.70 | 3,513 | +0.08(+0.54%) |
Oct 29, 2014 | 15.71 | 15.71 | 15.62 | 15.62 | 9,389 | -0.04(-0.25%) |
Oct 28, 2014 | 15.66 | 15.66 | 15.65 | 15.66 | 1,597 | +0.01(+0.05%) |
Oct 24, 2014 | 15.57 | 15.65 | 15.65 | 15.65 | 288,728 | +0.08(+0.49%) |
Oct 23, 2014 | 15.55 | 15.66 | 15.54 | 15.57 | 11,721 | +0.11(+0.69%) |
Oct 22, 2014 | 15.47 | 15.47 | 15.47 | 15.47 | 1,257 | +0.34(+2.25%) |
Oct 17, 2014 | 15.13 | 15.13 | 15.13 | 15.13 | 152 | +0.43(+2.94%) |
Oct 16, 2014 | 14.70 | 14.70 | 14.69 | 14.70 | 5,143 | -0.24(-1.62%) |
Oct 15, 2014 | 14.98 | 14.98 | 14.94 | 14.94 | 721 | -0.36(-2.35%) |
Oct 14, 2014 | 15.31 | 15.32 | 15.30 | 15.30 | 634,248 | +0.05(+0.34%) |
Oct 13, 2014 | 15.26 | 15.40 | 15.25 | 15.25 | 3,243 | -0.15(-0.98%) |
Oct 10, 2014 | 15.34 | 15.40 | 15.34 | 15.40 | 9,207 | +0.00(+0.00%) |
Oct 09, 2014 | 15.44 | 15.44 | 15.40 | 15.40 | 61,511 | -0.33(-2.08%) |
Oct 07, 2014 | 15.83 | 15.83 | 15.72 | 15.72 | 76 | -0.29(-1.84%) |
Oct 03, 2014 | 16.02 | 16.02 | 16.02 | 16.02 | 22,914 | +0.16(+0.99%) |
Oct 02, 2014 | 15.80 | 15.86 | 15.80 | 15.86 | 33,255 | -0.34(-2.10%) |
Oct 01, 2014 | 16.28 | 16.28 | 16.20 | 16.20 | 2,001 | -0.20(-1.24%) |
Sep 30, 2014 | 16.41 | 16.41 | 16.40 | 16.40 | 5,212 | +0.12(+0.72%) |
Sep 29, 2014 | 16.20 | 16.31 | 16.20 | 16.29 | 50,749 | -0.20(-1.19%) |
Sep 26, 2014 | 16.42 | 16.48 | 16.42 | 16.48 | 2,902 | +0.22(+1.33%) |
Sep 25, 2014 | 16.43 | 16.43 | 16.27 | 16.27 | 28,614 | -0.24(-1.43%) |
Sep 24, 2014 | 16.43 | 16.53 | 16.43 | 16.50 | 36,358 | +0.12(+0.76%) |
Sep 23, 2014 | 16.45 | 16.45 | 16.37 | 16.38 | 8,092 | -0.23(-1.38%) |
Sep 22, 2014 | 16.73 | 16.73 | 16.60 | 16.61 | 8,478 | -0.06(-0.35%) |
Sep 19, 2014 | 16.73 | 16.73 | 16.67 | 16.67 | 10,846 | +0.00(+0.00%) |
Sep 18, 2014 | 16.71 | 16.71 | 16.67 | 16.67 | 7,671 | +0.18(+1.11%) |
Sep 16, 2014 | 16.43 | 16.48 | 16.48 | 16.48 | 3,819 | -0.01(-0.08%) |
Sep 15, 2014 | 16.50 | 16.50 | 16.50 | 16.50 | 2,435 | -0.07(-0.39%) |
Sep 11, 2014 | 16.57 | 16.56 | 16.56 | 16.56 | 26,581 | -0.10(-0.59%) |
Sep 10, 2014 | 16.59 | 16.66 | 16.59 | 16.66 | 39,627 | +0.04(+0.24%) |
Sep 09, 2014 | 16.65 | 16.70 | 16.62 | 16.62 | 6,874 | -0.08(-0.47%) |
Sep 08, 2014 | 16.70 | 16.70 | 16.70 | 16.70 | 307 | -0.10(-0.59%) |
Sep 05, 2014 | 16.74 | 16.80 | 16.73 | 16.80 | 860 | +0.07(+0.39%) |
Sep 04, 2014 | 16.70 | 16.78 | 15.99 | 16.73 | 1,558 | +0.75(+4.67%) |