Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 16.69 | 16.70 | 16.13 | 16.28 | 1,201,250 | -0.44(-2.60%) |
Apr 29, 2015 | 16.93 | 17.02 | 16.71 | 16.72 | 640,211 | -0.36(-2.11%) |
Apr 28, 2015 | 17.02 | 17.21 | 16.89 | 17.08 | 548,138 | +0.04(+0.22%) |
Apr 27, 2015 | 17.00 | 17.20 | 16.93 | 17.04 | 519,002 | +0.04(+0.26%) |
Apr 24, 2015 | 16.92 | 17.06 | 16.85 | 17.00 | 456,951 | +0.09(+0.55%) |
Apr 23, 2015 | 17.02 | 17.08 | 16.89 | 16.90 | 448,583 | -0.12(-0.69%) |
Apr 22, 2015 | 17.15 | 17.34 | 17.00 | 17.02 | 721,972 | -0.12(-0.69%) |
Apr 21, 2015 | 17.05 | 17.20 | 16.89 | 17.14 | 828,480 | +0.12(+0.73%) |
Apr 20, 2015 | 17.10 | 17.13 | 16.90 | 17.02 | 1,015,022 | -0.02(-0.11%) |
Apr 17, 2015 | 17.18 | 17.25 | 16.97 | 17.03 | 1,165,175 | -0.23(-1.33%) |
Apr 16, 2015 | 17.21 | 17.31 | 17.05 | 17.26 | 499,527 | -0.01(-0.04%) |
Apr 15, 2015 | 17.46 | 17.46 | 17.23 | 17.27 | 665,105 | -0.10(-0.57%) |
Apr 14, 2015 | 17.39 | 17.46 | 17.31 | 17.37 | 1,046,908 | +0.05(+0.29%) |
Apr 13, 2015 | 17.27 | 17.39 | 17.27 | 17.32 | 956,551 | +0.00(+0.00%) |
Apr 10, 2015 | 17.07 | 17.56 | 17.07 | 17.32 | 966,526 | +0.36(+2.13%) |
Apr 09, 2015 | 17.33 | 17.34 | 16.92 | 16.96 | 500,746 | -0.45(-2.57%) |
Apr 08, 2015 | 17.44 | 17.51 | 17.32 | 17.41 | 449,660 | +0.04(+0.21%) |
Apr 07, 2015 | 17.58 | 17.58 | 17.30 | 17.37 | 571,546 | -0.24(-1.34%) |
Apr 06, 2015 | 17.54 | 17.69 | 17.45 | 17.61 | 349,230 | +0.09(+0.53%) |
Apr 02, 2015 | 17.25 | 17.51 | 17.51 | 17.51 | 441,214 | +0.16(+0.93%) |
Apr 01, 2015 | 17.35 | 17.49 | 17.18 | 17.35 | 657,628 | -0.16(-0.89%) |
Mar 31, 2015 | 17.70 | 17.77 | 17.48 | 17.51 | 569,473 | -0.22(-1.26%) |
Mar 30, 2015 | 17.56 | 17.79 | 17.44 | 17.73 | 466,866 | +0.27(+1.53%) |
Mar 27, 2015 | 17.32 | 17.61 | 17.28 | 17.46 | 708,644 | +0.14(+0.79%) |
Mar 26, 2015 | 17.50 | 17.68 | 17.27 | 17.33 | 519,570 | -0.24(-1.34%) |
Mar 25, 2015 | 17.85 | 18.04 | 17.54 | 17.56 | 593,198 | -0.27(-1.50%) |
Mar 24, 2015 | 17.97 | 18.04 | 17.80 | 17.83 | 929,060 | -0.17(-0.93%) |
Mar 23, 2015 | 17.94 | 18.18 | 17.83 | 18.00 | 979,925 | +0.06(+0.31%) |
Mar 20, 2015 | 17.53 | 18.02 | 17.37 | 17.94 | 1,456,802 | +0.50(+2.85%) |
Mar 19, 2015 | 17.36 | 17.61 | 17.22 | 17.44 | 636,019 | +0.01(+0.07%) |
Mar 18, 2015 | 16.97 | 17.47 | 16.84 | 17.43 | 885,521 | +0.48(+2.86%) |
Mar 17, 2015 | 16.79 | 17.07 | 16.75 | 16.95 | 1,059,163 | -0.01(-0.04%) |
Mar 16, 2015 | 16.80 | 17.05 | 16.72 | 16.95 | 727,866 | +0.20(+1.19%) |
Mar 13, 2015 | 16.66 | 16.79 | 16.57 | 16.75 | 646,618 | +0.07(+0.41%) |
Mar 12, 2015 | 16.48 | 16.72 | 16.43 | 16.69 | 1,805,715 | +0.29(+1.74%) |
Mar 11, 2015 | 16.55 | 16.61 | 16.31 | 16.40 | 2,290,594 | -0.12(-0.75%) |
Mar 10, 2015 | 16.71 | 16.89 | 16.51 | 16.52 | 1,897,461 | -0.24(-1.41%) |
Mar 09, 2015 | 16.95 | 17.08 | 16.71 | 16.76 | 1,089,211 | -0.10(-0.59%) |
Mar 06, 2015 | 17.45 | 17.45 | 16.62 | 16.86 | 908,222 | -0.63(-3.62%) |
Mar 05, 2015 | 17.66 | 17.87 | 17.46 | 17.49 | 694,638 | -0.07(-0.39%) |
Mar 04, 2015 | 17.68 | 17.71 | 17.50 | 17.56 | 852,356 | -0.14(-0.81%) |
Mar 03, 2015 | 17.75 | 17.77 | 17.56 | 17.71 | 558,546 | -0.06(-0.35%) |
Mar 02, 2015 | 17.57 | 18.02 | 17.57 | 17.77 | 612,420 | +0.17(+0.95%) |
Feb 27, 2015 | 17.48 | 17.62 | 17.34 | 17.60 | 518,524 | +0.12(+0.67%) |
Feb 26, 2015 | 17.58 | 17.58 | 17.26 | 17.48 | 760,138 | -0.09(-0.53%) |
Feb 25, 2015 | 17.62 | 17.72 | 17.53 | 17.58 | 636,482 | -0.03(-0.18%) |
Feb 24, 2015 | 17.99 | 17.99 | 17.46 | 17.61 | 705,820 | -0.40(-2.24%) |
Feb 23, 2015 | 17.83 | 18.02 | 17.71 | 18.01 | 649,680 | +0.22(+1.22%) |
Feb 20, 2015 | 17.71 | 17.91 | 17.69 | 17.79 | 753,053 | +0.07(+0.42%) |
Feb 19, 2015 | 18.12 | 18.12 | 17.64 | 17.72 | 870,120 | -0.47(-2.60%) |
Feb 18, 2015 | 18.05 | 18.20 | 17.75 | 18.19 | 628,664 | +0.12(+0.65%) |
Feb 17, 2015 | 18.04 | 18.30 | 17.95 | 18.07 | 936,848 | -0.06(-0.31%) |
Feb 13, 2015 | 17.99 | 18.13 | 18.13 | 18.13 | 838,339 | +0.14(+0.80%) |
Feb 12, 2015 | 18.05 | 18.10 | 17.88 | 17.99 | 594,141 | +0.06(+0.31%) |
Feb 11, 2015 | 18.14 | 18.30 | 17.89 | 17.93 | 1,088,193 | -0.23(-1.27%) |
Feb 10, 2015 | 18.07 | 18.18 | 17.84 | 18.16 | 1,102,239 | +0.02(+0.14%) |
Feb 09, 2015 | 18.37 | 18.46 | 18.10 | 18.13 | 1,245,278 | -0.27(-1.49%) |
Feb 06, 2015 | 18.99 | 18.99 | 18.11 | 18.41 | 2,012,617 | -0.58(-3.08%) |
Feb 05, 2015 | 18.79 | 19.01 | 18.74 | 18.99 | 583,310 | +0.19(+1.02%) |
Feb 04, 2015 | 18.87 | 18.88 | 18.69 | 18.80 | 592,496 | -0.06(-0.30%) |
Feb 03, 2015 | 18.66 | 19.04 | 18.61 | 18.86 | 1,292,307 | +0.19(+1.03%) |
Feb 02, 2015 | 18.69 | 18.74 | 18.26 | 18.66 | 1,011,458 | -0.33(-1.73%) |
Jan 30, 2015 | 19.30 | 19.35 | 18.97 | 18.99 | 707,048 | -0.37(-1.93%) |
Jan 29, 2015 | 19.32 | 19.42 | 19.09 | 19.36 | 517,287 | +0.01(+0.03%) |
Jan 28, 2015 | 19.46 | 19.60 | 19.35 | 19.36 | 800,348 | -0.06(-0.29%) |
Jan 27, 2015 | 19.48 | 19.62 | 19.39 | 19.41 | 783,996 | -0.12(-0.64%) |
Jan 26, 2015 | 19.13 | 19.55 | 18.91 | 19.54 | 1,035,408 | +0.42(+2.18%) |
Jan 23, 2015 | 19.13 | 19.39 | 19.09 | 19.12 | 1,354,442 | +0.06(+0.29%) |
Jan 22, 2015 | 18.76 | 19.07 | 18.64 | 19.07 | 1,297,908 | +0.40(+2.16%) |
Jan 21, 2015 | 18.72 | 18.73 | 18.59 | 18.66 | 1,132,828 | -0.07(-0.40%) |
Jan 20, 2015 | 18.68 | 18.95 | 18.54 | 18.74 | 1,511,340 | -0.12(-0.66%) |
Jan 16, 2015 | 18.61 | 18.88 | 18.51 | 18.86 | 1,167,805 | +0.26(+1.40%) |
Jan 15, 2015 | 18.58 | 18.62 | 18.27 | 18.60 | 2,257,774 | +0.06(+0.33%) |
Jan 14, 2015 | 18.23 | 18.56 | 18.23 | 18.54 | 1,434,693 | +0.14(+0.74%) |
Jan 13, 2015 | 18.59 | 18.59 | 18.22 | 18.40 | 1,113,588 | -0.09(-0.50%) |
Jan 12, 2015 | 18.49 | 18.66 | 18.43 | 18.49 | 954,303 | +0.07(+0.37%) |
Jan 09, 2015 | 18.39 | 18.74 | 18.33 | 18.43 | 842,461 | -0.03(-0.17%) |
Jan 08, 2015 | 18.54 | 18.64 | 18.36 | 18.46 | 1,037,651 | -0.04(-0.24%) |
Jan 07, 2015 | 18.25 | 18.53 | 18.16 | 18.50 | 867,657 | +0.32(+1.78%) |
Jan 06, 2015 | 18.10 | 18.31 | 17.90 | 18.18 | 1,016,438 | +0.09(+0.48%) |
Jan 05, 2015 | 17.96 | 18.25 | 17.79 | 18.09 | 1,215,725 | +0.16(+0.90%) |
Jan 02, 2015 | 17.75 | 17.98 | 17.74 | 17.93 | 813,427 | +0.07(+0.38%) |
Dec 31, 2014 | 18.28 | 17.86 | 17.86 | 17.86 | 1,266,841 | -0.41(-2.24%) |
Dec 30, 2014 | 18.18 | 18.30 | 18.12 | 18.27 | 1,065,767 | +0.02(+0.14%) |
Dec 29, 2014 | 17.99 | 18.28 | 17.99 | 18.25 | 739,632 | +0.27(+1.49%) |
Dec 26, 2014 | 17.86 | 18.15 | 17.86 | 17.98 | 533,368 | +0.15(+0.84%) |
Dec 24, 2014 | 17.81 | 17.83 | 17.83 | 17.83 | 515,393 | -0.02(-0.10%) |
Dec 23, 2014 | 17.65 | 17.90 | 17.52 | 17.85 | 1,416,251 | +0.23(+1.30%) |
Dec 22, 2014 | 17.33 | 17.64 | 17.25 | 17.62 | 1,444,239 | +0.30(+1.76%) |
Dec 19, 2014 | 17.49 | 17.61 | 17.28 | 17.31 | 3,926,696 | -0.21(-1.21%) |
Dec 18, 2014 | 17.67 | 17.67 | 17.44 | 17.53 | 1,513,347 | +0.02(+0.11%) |
Dec 17, 2014 | 17.07 | 17.53 | 17.01 | 17.51 | 1,575,274 | +0.45(+2.62%) |
Dec 16, 2014 | 17.05 | 17.15 | 16.86 | 17.06 | 1,431,354 | +0.00(+0.00%) |
Dec 15, 2014 | 17.27 | 17.30 | 16.95 | 17.06 | 1,408,617 | -0.20(-1.19%) |
Dec 12, 2014 | 17.16 | 17.36 | 17.16 | 17.26 | 1,266,972 | +0.00(+0.00%) |
Dec 11, 2014 | 17.21 | 17.32 | 17.13 | 17.26 | 1,029,166 | +0.08(+0.47%) |
Dec 10, 2014 | 17.28 | 17.32 | 17.15 | 17.18 | 1,278,280 | -0.14(-0.79%) |
Dec 09, 2014 | 17.05 | 17.37 | 17.00 | 17.32 | 1,677,391 | +0.17(+1.01%) |
Dec 08, 2014 | 17.02 | 17.30 | 17.00 | 17.15 | 1,603,987 | +0.16(+0.91%) |
Dec 05, 2014 | 16.86 | 17.00 | 16.69 | 16.99 | 1,410,862 | +0.07(+0.40%) |
Dec 04, 2014 | 16.79 | 17.00 | 16.69 | 16.92 | 1,318,303 | +0.13(+0.78%) |
Dec 03, 2014 | 16.79 | 16.90 | 16.64 | 16.79 | 702,264 | +0.01(+0.04%) |
Dec 02, 2014 | 16.56 | 16.84 | 16.41 | 16.79 | 1,202,925 | +0.15(+0.90%) |
Dec 01, 2014 | 16.97 | 17.01 | 16.64 | 16.64 | 1,208,000 | -0.32(-1.87%) |
Nov 28, 2014 | 16.75 | 17.06 | 16.71 | 16.95 | 766,534 | +0.16(+0.93%) |
Nov 26, 2014 | 16.62 | 16.80 | 16.80 | 16.80 | 1,142,780 | +0.24(+1.43%) |
Nov 25, 2014 | 16.48 | 16.61 | 16.48 | 16.56 | 1,214,163 | +0.04(+0.26%) |
Nov 24, 2014 | 16.41 | 16.54 | 16.36 | 16.52 | 932,479 | +0.21(+1.30%) |
Nov 21, 2014 | 16.37 | 16.41 | 16.23 | 16.31 | 909,899 | +0.06(+0.34%) |
Nov 20, 2014 | 16.16 | 16.29 | 16.12 | 16.25 | 886,222 | +0.06(+0.38%) |
Nov 19, 2014 | 16.33 | 16.33 | 16.15 | 16.19 | 1,447,269 | -0.07(-0.42%) |
Nov 18, 2014 | 16.31 | 16.36 | 16.21 | 16.26 | 2,951,807 | -0.01(-0.08%) |
Nov 17, 2014 | 16.23 | 16.39 | 16.19 | 16.27 | 1,353,945 | -0.01(-0.08%) |
Nov 14, 2014 | 16.61 | 16.61 | 16.27 | 16.28 | 2,277,380 | -0.34(-2.02%) |
Nov 13, 2014 | 16.64 | 16.78 | 16.59 | 16.62 | 914,066 | -0.04(-0.22%) |
Nov 12, 2014 | 16.78 | 16.87 | 16.62 | 16.66 | 1,608,993 | -0.12(-0.70%) |
Nov 11, 2014 | 16.78 | 16.85 | 16.67 | 16.77 | 1,661,556 | +0.03(+0.19%) |
Nov 10, 2014 | 16.60 | 16.78 | 16.54 | 16.74 | 1,367,452 | +0.11(+0.67%) |
Nov 07, 2014 | 16.62 | 16.69 | 16.28 | 16.63 | 1,553,046 | +0.05(+0.30%) |
Nov 06, 2014 | 16.69 | 16.71 | 16.52 | 16.58 | 1,696,225 | -0.06(-0.34%) |
Nov 05, 2014 | 16.66 | 16.72 | 16.55 | 16.64 | 995,549 | +0.02(+0.11%) |
Nov 04, 2014 | 16.61 | 16.75 | 16.49 | 16.62 | 2,126,627 | +0.14(+0.87%) |
Nov 03, 2014 | 16.10 | 16.49 | 16.05 | 16.48 | 2,339,183 | +0.39(+2.39%) |
Oct 31, 2014 | 16.07 | 16.13 | 15.92 | 16.09 | 1,558,281 | +0.13(+0.82%) |
Oct 30, 2014 | 15.86 | 15.97 | 15.68 | 15.96 | 1,331,136 | +0.09(+0.55%) |
Oct 29, 2014 | 15.97 | 16.10 | 15.44 | 15.87 | 1,283,418 | -0.15(-0.93%) |
Oct 28, 2014 | 15.93 | 16.02 | 15.82 | 16.02 | 767,104 | +0.13(+0.82%) |
Oct 27, 2014 | 15.76 | 15.89 | 15.72 | 15.89 | 863,072 | +0.14(+0.87%) |
Oct 24, 2014 | 15.72 | 15.79 | 15.65 | 15.75 | 753,330 | +0.04(+0.24%) |
Oct 23, 2014 | 15.69 | 15.80 | 15.65 | 15.72 | 775,951 | +0.07(+0.48%) |
Oct 22, 2014 | 15.73 | 15.85 | 15.64 | 15.64 | 842,576 | -0.06(-0.40%) |
Oct 21, 2014 | 15.54 | 15.70 | 15.46 | 15.70 | 1,151,064 | +0.17(+1.08%) |
Oct 20, 2014 | 15.33 | 15.54 | 15.29 | 15.54 | 813,770 | +0.22(+1.42%) |
Oct 17, 2014 | 15.48 | 15.51 | 15.26 | 15.32 | 1,275,246 | -0.06(-0.40%) |
Oct 16, 2014 | 15.33 | 15.51 | 15.23 | 15.38 | 1,428,391 | -0.07(-0.44%) |
Oct 15, 2014 | 15.36 | 15.57 | 15.13 | 15.45 | 1,432,541 | -0.06(-0.36%) |
Oct 14, 2014 | 15.34 | 15.64 | 15.20 | 15.51 | 1,552,264 | +0.23(+1.51%) |
Oct 13, 2014 | 15.26 | 15.44 | 15.21 | 15.28 | 1,732,638 | +0.03(+0.20%) |
Oct 10, 2014 | 15.36 | 15.54 | 15.24 | 15.24 | 1,032,961 | -0.12(-0.77%) |
Oct 09, 2014 | 15.22 | 15.46 | 15.21 | 15.36 | 2,102,231 | +0.09(+0.57%) |
Oct 08, 2014 | 14.96 | 15.29 | 14.90 | 15.28 | 1,373,235 | +0.29(+1.95%) |
Oct 07, 2014 | 14.92 | 15.05 | 14.89 | 14.98 | 1,436,739 | +0.02(+0.17%) |
Oct 06, 2014 | 14.93 | 15.12 | 14.92 | 14.96 | 969,786 | +0.01(+0.04%) |
Oct 03, 2014 | 14.96 | 15.03 | 14.78 | 14.95 | 1,572,681 | +0.07(+0.50%) |
Oct 02, 2014 | 14.83 | 15.00 | 14.73 | 14.88 | 1,357,305 | -0.16(-1.07%) |
Oct 01, 2014 | 15.06 | 15.21 | 14.93 | 15.04 | 1,215,065 | -0.02(-0.17%) |
Sep 30, 2014 | 15.21 | 15.24 | 15.01 | 15.06 | 1,568,112 | -0.14(-0.94%) |
Sep 29, 2014 | 15.17 | 15.24 | 15.08 | 15.21 | 1,173,913 | -0.07(-0.45%) |
Sep 26, 2014 | 15.14 | 15.33 | 15.03 | 15.28 | 1,118,780 | +0.21(+1.40%) |
Sep 25, 2014 | 15.28 | 15.28 | 15.03 | 15.06 | 1,110,556 | -0.19(-1.26%) |
Sep 24, 2014 | 15.24 | 15.47 | 15.23 | 15.26 | 1,274,047 | -0.06(-0.41%) |
Sep 23, 2014 | 15.44 | 15.50 | 15.28 | 15.32 | 1,613,386 | -0.16(-1.04%) |
Sep 22, 2014 | 15.66 | 15.92 | 15.48 | 15.48 | 1,497,550 | -0.24(-1.54%) |
Sep 19, 2014 | 15.64 | 15.76 | 15.60 | 15.72 | 7,773,759 | +0.17(+1.08%) |
Sep 18, 2014 | 15.68 | 15.74 | 15.54 | 15.56 | 1,857,064 | -0.09(-0.56%) |
Sep 17, 2014 | 15.56 | 15.77 | 15.52 | 15.64 | 2,053,846 | +0.09(+0.56%) |
Sep 16, 2014 | 15.47 | 15.72 | 15.47 | 15.56 | 3,108,324 | +0.10(+0.64%) |
Sep 15, 2014 | 15.58 | 15.80 | 15.44 | 15.46 | 2,076,764 | -0.14(-0.92%) |
Sep 12, 2014 | 16.03 | 16.10 | 15.48 | 15.60 | 2,519,314 | -0.42(-2.60%) |
Sep 11, 2014 | 16.08 | 16.20 | 15.98 | 16.02 | 1,584,541 | -0.10(-0.62%) |
Sep 10, 2014 | 16.16 | 16.18 | 15.95 | 16.11 | 1,637,561 | -0.01(-0.04%) |
Sep 09, 2014 | 16.28 | 16.35 | 16.11 | 16.12 | 2,023,450 | -0.25(-1.52%) |
Sep 08, 2014 | 16.21 | 16.59 | 16.20 | 16.37 | 3,026,445 | +0.16(+0.96%) |
Sep 05, 2014 | 16.05 | 16.27 | 15.98 | 16.21 | 1,795,816 | +0.18(+1.12%) |
Sep 04, 2014 | 16.10 | 16.26 | 15.97 | 16.03 | 1,517,661 | -0.05(-0.31%) |
Sep 03, 2014 | 16.18 | 16.28 | 16.06 | 16.08 | 1,718,322 | -0.11(-0.69%) |
Sep 02, 2014 | 16.05 | 16.20 | 15.97 | 16.20 | 2,322,096 | +0.21(+1.32%) |
Aug 29, 2014 | 16.08 | 15.98 | 15.98 | 15.98 | 9,473,395 | -0.07(-0.46%) |
Aug 28, 2014 | 15.93 | 16.14 | 15.93 | 16.06 | 1,911,206 | +0.06(+0.35%) |
Aug 27, 2014 | 16.19 | 16.27 | 15.97 | 16.00 | 1,602,621 | -0.24(-1.45%) |
Aug 26, 2014 | 16.11 | 16.27 | 16.11 | 16.24 | 3,002,878 | +0.09(+0.58%) |
Aug 25, 2014 | 16.13 | 16.19 | 16.06 | 16.15 | 1,915,479 | +0.02(+0.12%) |
Aug 22, 2014 | 16.15 | 16.15 | 15.98 | 16.13 | 1,745,535 | -0.03(-0.19%) |
Aug 21, 2014 | 16.29 | 16.38 | 16.15 | 16.16 | 2,306,487 | -0.08(-0.50%) |
Aug 20, 2014 | 16.21 | 16.32 | 16.00 | 16.24 | 2,570,353 | +0.03(+0.19%) |
Aug 19, 2014 | 16.10 | 16.35 | 16.09 | 16.21 | 3,275,168 | +0.12(+0.73%) |
Aug 18, 2014 | 15.93 | 16.16 | 15.85 | 16.09 | 3,299,999 | +0.25(+1.57%) |
Aug 15, 2014 | 15.97 | 16.16 | 15.80 | 15.84 | 3,900,405 | -0.04(-0.23%) |
Aug 14, 2014 | 15.70 | 15.91 | 15.67 | 15.88 | 3,645,900 | +0.17(+1.11%) |
Aug 13, 2014 | 15.58 | 15.86 | 15.58 | 15.70 | 3,244,437 | +0.08(+0.52%) |