Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2015 | 16.66 | 16.70 | 16.70 | 16.70 | 24 | -0.09(-0.53%) |
Apr 28, 2015 | 16.66 | 16.79 | 16.66 | 16.79 | 2,665 | +0.01(+0.05%) |
Apr 24, 2015 | 16.78 | 16.78 | 16.78 | 16.78 | 27 | -0.05(-0.29%) |
Apr 23, 2015 | 16.71 | 16.83 | 16.71 | 16.83 | 710 | +0.09(+0.53%) |
Apr 22, 2015 | 16.78 | 16.78 | 16.74 | 16.74 | 475 | -0.06(-0.34%) |
Apr 21, 2015 | 16.80 | 16.80 | 16.79 | 16.79 | 1,058 | -0.02(-0.14%) |
Apr 16, 2015 | 16.80 | 16.82 | 16.82 | 16.82 | 1,606 | +0.03(+0.19%) |
Apr 15, 2015 | 16.79 | 16.79 | 16.79 | 16.79 | 180 | +0.16(+0.98%) |
Apr 14, 2015 | 16.66 | 16.66 | 16.62 | 16.62 | 5,464 | +0.01(+0.09%) |
Apr 08, 2015 | 16.93 | 16.61 | 16.61 | 16.61 | 1,977 | -0.02(-0.10%) |
Apr 06, 2015 | 16.58 | 16.62 | 16.62 | 16.62 | 1,359 | +0.18(+1.08%) |
Apr 01, 2015 | 16.45 | 16.45 | 16.45 | 16.45 | 1,854 | -0.12(-0.73%) |
Mar 31, 2015 | 16.58 | 16.58 | 16.56 | 16.57 | 6,021 | +0.13(+0.78%) |
Mar 26, 2015 | 16.47 | 16.44 | 16.44 | 16.44 | 27 | -0.34(-2.02%) |
Mar 24, 2015 | 16.83 | 16.78 | 16.78 | 16.78 | 2,225 | -0.03(-0.19%) |
Mar 23, 2015 | 17.16 | 17.16 | 16.81 | 16.81 | 2,246 | +0.19(+1.12%) |
Mar 19, 2015 | 16.62 | 16.62 | 16.62 | 16.62 | 618 | +0.09(+0.54%) |
Mar 17, 2015 | 16.54 | 16.54 | 16.54 | 16.54 | 1,236 | -0.00(-0.00%) |
Mar 16, 2015 | 16.52 | 16.54 | 16.52 | 16.54 | 3,302 | +0.16(+0.96%) |
Mar 13, 2015 | 16.38 | 16.39 | 16.35 | 16.38 | 934 | -0.08(-0.46%) |
Mar 12, 2015 | 16.75 | 16.75 | 16.45 | 16.45 | 1,236 | +0.03(+0.20%) |
Mar 10, 2015 | 16.50 | 16.42 | 16.42 | 16.42 | 55 | -0.24(-1.46%) |
Mar 09, 2015 | 16.64 | 16.66 | 16.64 | 16.66 | 2,843 | +0.01(+0.09%) |
Mar 06, 2015 | 16.71 | 16.71 | 16.64 | 16.65 | 2,037 | -0.22(-1.32%) |
Feb 27, 2015 | 17.00 | 16.87 | 16.87 | 16.87 | 6 | +0.01(+0.04%) |
Feb 26, 2015 | 16.83 | 16.87 | 16.83 | 16.87 | 1,705 | +0.02(+0.14%) |
Feb 25, 2015 | 16.85 | 16.85 | 16.84 | 16.84 | 1,017 | -0.02(-0.10%) |
Feb 24, 2015 | 16.86 | 16.86 | 16.86 | 16.86 | 372 | +0.02(+0.12%) |
Feb 23, 2015 | 16.87 | 16.87 | 16.81 | 16.84 | 1,882 | +0.02(+0.09%) |
Feb 20, 2015 | 16.82 | 16.82 | 16.82 | 16.82 | 254 | +0.00(+0.03%) |
Feb 17, 2015 | 16.81 | 16.82 | 16.82 | 16.82 | 741 | +0.04(+0.25%) |
Feb 13, 2015 | 16.78 | 16.78 | 16.78 | 16.78 | 370 | +0.06(+0.33%) |
Feb 12, 2015 | 16.72 | 16.72 | 16.72 | 16.72 | 181 | +0.11(+0.68%) |
Feb 11, 2015 | 16.87 | 16.87 | 16.58 | 16.61 | 3,304 | +0.03(+0.17%) |
Feb 10, 2015 | 16.50 | 16.59 | 16.50 | 16.58 | 2,844 | +0.00(+0.02%) |
Feb 06, 2015 | 16.59 | 16.58 | 16.58 | 16.58 | 96 | +0.11(+0.69%) |
Feb 04, 2015 | 16.46 | 16.46 | 16.46 | 16.46 | 133 | -0.02(-0.09%) |
Feb 03, 2015 | 16.50 | 16.50 | 16.45 | 16.48 | 2,108 | +0.22(+1.37%) |
Feb 02, 2015 | 16.15 | 16.26 | 16.10 | 16.26 | 3,551 | -0.03(-0.19%) |
Jan 30, 2015 | 16.31 | 16.31 | 16.29 | 16.29 | 567 | -0.13(-0.78%) |
Jan 29, 2015 | 16.58 | 16.58 | 16.27 | 16.41 | 2,731 | -0.15(-0.90%) |
Jan 28, 2015 | 16.57 | 16.57 | 16.46 | 16.56 | 1,772 | +0.17(+1.06%) |
Jan 27, 2015 | 16.33 | 16.45 | 16.33 | 16.39 | 5,268 | -0.02(-0.15%) |
Jan 26, 2015 | 16.41 | 16.41 | 16.41 | 16.41 | 1,169 | +0.01(+0.04%) |
Jan 23, 2015 | 16.44 | 16.44 | 16.40 | 16.41 | 3,103 | -0.19(-1.12%) |
Jan 22, 2015 | 16.39 | 16.59 | 16.39 | 16.59 | 7,490 | +0.36(+2.20%) |
Jan 20, 2015 | 16.25 | 16.24 | 16.24 | 16.24 | 56 | -0.07(-0.45%) |
Jan 16, 2015 | 16.31 | 16.31 | 16.31 | 16.31 | 2,301 | +0.05(+0.33%) |
Jan 15, 2015 | 16.23 | 16.26 | 16.16 | 16.26 | 1,996 | -0.02(-0.13%) |
Jan 14, 2015 | 16.16 | 16.28 | 16.15 | 16.28 | 4,754 | -0.16(-0.98%) |
Jan 09, 2015 | 16.44 | 16.44 | 16.44 | 16.44 | 2,843 | +0.16(+0.97%) |
Jan 07, 2015 | 16.25 | 16.28 | 16.28 | 16.28 | 30 | +0.13(+0.82%) |
Jan 06, 2015 | 16.15 | 16.15 | 16.15 | 16.15 | 139 | -0.34(-2.06%) |
Jan 05, 2015 | 16.54 | 16.54 | 16.49 | 16.49 | 6,552 | +0.08(+0.49%) |
Jan 02, 2015 | 16.37 | 16.41 | 16.37 | 16.41 | 2,047 | -0.09(-0.53%) |
Dec 31, 2014 | 16.16 | 16.49 | 16.49 | 16.49 | 2,348 | -0.01(-0.05%) |
Dec 30, 2014 | 16.50 | 16.50 | 16.50 | 16.50 | 257 | -0.08(-0.49%) |
Dec 26, 2014 | 16.58 | 16.58 | 16.58 | 16.58 | 32 | +0.12(+0.74%) |
Dec 19, 2014 | 16.50 | 16.46 | 16.46 | 16.46 | 741 | +0.05(+0.30%) |
Dec 18, 2014 | 16.31 | 16.42 | 16.31 | 16.41 | 6,230 | +0.45(+2.84%) |
Dec 16, 2014 | 15.99 | 15.96 | 15.96 | 15.96 | 1,854 | -0.03(-0.19%) |
Dec 15, 2014 | 16.05 | 16.05 | 15.99 | 15.99 | 1,946 | -0.13(-0.82%) |
Dec 12, 2014 | 16.12 | 16.12 | 16.12 | 16.12 | 123 | -0.26(-1.58%) |
Dec 11, 2014 | 16.38 | 16.38 | 16.38 | 16.38 | 1,531 | +0.09(+0.55%) |
Dec 10, 2014 | 16.31 | 16.31 | 16.29 | 16.29 | 2,655 | -0.26(-1.56%) |
Dec 05, 2014 | 16.55 | 16.55 | 16.55 | 16.55 | 370 | +0.05(+0.29%) |
Dec 01, 2014 | 16.52 | 16.50 | 16.50 | 16.50 | 494 | +0.00(+0.01%) |
Nov 26, 2014 | 16.50 | 16.50 | 16.50 | 16.50 | 18 | +0.05(+0.29%) |
Nov 21, 2014 | 16.47 | 16.45 | 16.45 | 16.45 | 3,461 | -0.00(-0.01%) |
Nov 20, 2014 | 16.50 | 16.50 | 16.45 | 16.45 | 742 | -0.03(-0.21%) |
Nov 19, 2014 | 16.49 | 16.49 | 16.49 | 16.49 | 537 | -0.01(-0.03%) |
Nov 18, 2014 | 16.50 | 16.50 | 16.50 | 16.50 | 618 | +0.05(+0.31%) |
Nov 14, 2014 | 16.45 | 16.44 | 16.44 | 16.44 | 618 | +0.03(+0.18%) |
Nov 10, 2014 | 16.41 | 16.41 | 16.41 | 16.41 | 370 | +0.02(+0.10%) |
Nov 06, 2014 | 16.41 | 16.40 | 16.40 | 16.40 | 6 | +0.02(+0.10%) |
Nov 05, 2014 | 16.38 | 16.38 | 16.38 | 16.38 | 531 | +0.00(+0.00%) |
Nov 04, 2014 | 16.38 | 16.38 | 16.38 | 16.38 | 627 | +0.05(+0.30%) |
Oct 31, 2014 | 16.33 | 16.33 | 16.33 | 16.33 | 18 | +0.07(+0.45%) |
Oct 30, 2014 | 16.24 | 16.27 | 16.24 | 16.26 | 1,613 | +0.03(+0.19%) |
Oct 29, 2014 | 16.32 | 16.32 | 16.23 | 16.23 | 1,049 | -0.02(-0.15%) |
Oct 28, 2014 | 16.22 | 16.25 | 16.17 | 16.25 | 15,242 | +0.12(+0.71%) |
Oct 27, 2014 | 16.14 | 16.14 | 16.14 | 16.14 | 703 | +0.00(+0.00%) |
Oct 24, 2014 | 16.14 | 16.14 | 16.14 | 16.14 | 1,741 | +0.17(+1.06%) |
Oct 22, 2014 | 15.97 | 15.97 | 15.97 | 15.97 | 148 | -0.04(-0.25%) |
Oct 21, 2014 | 16.00 | 16.01 | 16.00 | 16.01 | 2,351 | +0.18(+1.12%) |
Oct 17, 2014 | 15.83 | 15.83 | 15.83 | 15.83 | 12 | +0.15(+0.98%) |
Oct 16, 2014 | 15.58 | 15.65 | 15.58 | 15.68 | 12,392 | +0.29(+1.89%) |
Oct 15, 2014 | 15.39 | 15.39 | 15.39 | 15.39 | 248 | -0.34(-2.16%) |
Oct 14, 2014 | 15.79 | 15.79 | 15.73 | 15.73 | 530 | +0.03(+0.21%) |
Oct 13, 2014 | 15.87 | 15.91 | 15.69 | 15.69 | 7,071 | -0.31(-1.92%) |
Oct 10, 2014 | 16.05 | 16.32 | 16.00 | 16.00 | 1,452 | -0.16(-0.98%) |
Oct 08, 2014 | 16.20 | 16.16 | 16.16 | 16.16 | 35 | -0.12(-0.75%) |
Oct 07, 2014 | 16.28 | 16.28 | 16.28 | 16.28 | 220 | -0.07(-0.42%) |
Oct 03, 2014 | 16.35 | 16.35 | 16.35 | 16.35 | 226 | +0.15(+0.95%) |
Oct 02, 2014 | 16.23 | 16.23 | 15.96 | 16.20 | 9,327 | -0.78(-4.58%) |
Oct 01, 2014 | 16.97 | 16.97 | 16.97 | 16.97 | 390 | +0.12(+0.72%) |
Sep 30, 2014 | 16.82 | 16.85 | 16.82 | 16.85 | 1,610 | -0.14(-0.81%) |
Sep 26, 2014 | 16.58 | 16.99 | 16.99 | 16.99 | 8 | +0.49(+2.94%) |
Sep 25, 2014 | 16.58 | 16.58 | 16.50 | 16.50 | 1,254 | -0.07(-0.44%) |
Sep 24, 2014 | 16.45 | 16.58 | 16.45 | 16.58 | 719 | +0.04(+0.25%) |
Sep 23, 2014 | 16.53 | 16.53 | 16.53 | 16.53 | 180 | -0.73(-4.22%) |
Sep 22, 2014 | 17.26 | 17.26 | 17.26 | 17.26 | 508 | +0.59(+3.56%) |
Sep 19, 2014 | 16.67 | 16.67 | 16.67 | 16.67 | 2,563 | -0.02(-0.10%) |
Sep 18, 2014 | 16.64 | 16.69 | 16.64 | 16.69 | 823 | +0.07(+0.43%) |
Sep 16, 2014 | 16.50 | 16.62 | 16.62 | 16.62 | 12 | +0.09(+0.54%) |
Sep 15, 2014 | 16.54 | 16.54 | 16.50 | 16.53 | 2,572 | +0.01(+0.05%) |
Sep 12, 2014 | 16.55 | 16.55 | 16.52 | 16.52 | 783 | -0.06(-0.39%) |
Sep 11, 2014 | 16.58 | 16.58 | 16.58 | 16.58 | 881 | +0.03(+0.20%) |
Sep 08, 2014 | 16.55 | 16.55 | 16.55 | 16.55 | 25 | -0.06(-0.39%) |
Sep 05, 2014 | 16.57 | 16.62 | 16.57 | 16.62 | 1,452 | +0.02(+0.14%) |
Sep 04, 2014 | 16.61 | 16.61 | 16.59 | 16.59 | 822 | +0.03(+0.20%) |
Sep 03, 2014 | 16.50 | 16.56 | 16.50 | 16.56 | 1,237 | +0.06(+0.34%) |
Sep 02, 2014 | 16.50 | 16.50 | 16.50 | 16.50 | 1,300 | +0.05(+0.30%) |
Aug 28, 2014 | 16.45 | 16.45 | 16.45 | 16.45 | 618 | -0.09(-0.54%) |
Aug 26, 2014 | 16.51 | 16.54 | 16.54 | 16.54 | 8 | +0.09(+0.54%) |
Aug 22, 2014 | 16.45 | 16.45 | 16.45 | 16.45 | 27 | -0.01(-0.05%) |
Aug 21, 2014 | 16.41 | 16.46 | 16.41 | 16.46 | 4,375 | -0.02(-0.10%) |
Aug 20, 2014 | 16.45 | 16.48 | 16.45 | 16.48 | 1,096 | +0.02(+0.10%) |
Aug 19, 2014 | 16.43 | 16.46 | 16.43 | 16.46 | 1,291 | +0.09(+0.54%) |
Aug 18, 2014 | 16.41 | 16.41 | 16.37 | 16.37 | 3,213 | +0.08(+0.49%) |
Aug 15, 2014 | 16.29 | 16.29 | 16.29 | 16.29 | 601 | -0.07(-0.44%) |
Aug 14, 2014 | 16.36 | 16.37 | 16.36 | 16.37 | 1,285 | +0.06(+0.40%) |
Aug 13, 2014 | 16.30 | 16.30 | 16.30 | 16.30 | 4,437 | +0.02(+0.15%) |
Aug 11, 2014 | 16.30 | 16.28 | 16.28 | 16.28 | 17 | +0.12(+0.75%) |
Aug 08, 2014 | 16.12 | 16.16 | 16.12 | 16.16 | 2,176 | -0.05(-0.30%) |
Aug 07, 2014 | 16.20 | 16.20 | 16.20 | 16.20 | 2,232 | +0.00(+0.00%) |
Aug 06, 2014 | 16.17 | 16.20 | 16.16 | 16.20 | 5,964 | +0.03(+0.20%) |
Aug 05, 2014 | 16.17 | 16.18 | 16.16 | 16.17 | 10,062 | +0.01(+0.05%) |
Aug 04, 2014 | 16.14 | 16.16 | 16.11 | 16.16 | 10,540 | +0.03(+0.20%) |
Aug 01, 2014 | 16.16 | 16.16 | 16.10 | 16.13 | 2,097 | -0.01(-0.05%) |
Jul 31, 2014 | 16.14 | 16.14 | 16.14 | 16.14 | 3,584 | -0.19(-1.14%) |
Jul 30, 2014 | 16.33 | 16.33 | 16.24 | 16.33 | 3,927 | -0.07(-0.44%) |
Jul 25, 2014 | 16.39 | 16.40 | 16.40 | 16.40 | 17,182 | -0.07(-0.44%) |
Jul 24, 2014 | 16.48 | 16.54 | 16.45 | 16.47 | 31,367 | +0.02(+0.15%) |
Jul 23, 2014 | 16.46 | 16.46 | 16.45 | 16.45 | 3,474 | -0.02(-0.15%) |
Jul 22, 2014 | 16.58 | 16.58 | 16.42 | 16.47 | 5,809 | -0.00(-0.00%) |
Jul 21, 2014 | 16.46 | 16.48 | 16.46 | 16.47 | 462 | -0.08(-0.49%) |
Jul 18, 2014 | 16.55 | 16.60 | 16.42 | 16.55 | 134,430 | +0.04(+0.25%) |
Jul 17, 2014 | 16.50 | 16.54 | 16.45 | 16.51 | 2,848 | -0.04(-0.25%) |
Jul 16, 2014 | 16.58 | 16.60 | 16.50 | 16.55 | 40,517 | -0.11(-0.63%) |
Jul 15, 2014 | 16.66 | 16.66 | 16.66 | 16.66 | 911 | +0.06(+0.39%) |
Jul 14, 2014 | 16.66 | 16.66 | 16.59 | 16.59 | 1,606 | +0.02(+0.15%) |
Jul 11, 2014 | 16.66 | 16.66 | 16.57 | 16.57 | 2,499 | -0.02(-0.10%) |
Jul 10, 2014 | 16.58 | 16.58 | 16.58 | 16.58 | 459 | -0.06(-0.39%) |
Jul 09, 2014 | 16.58 | 16.65 | 16.58 | 16.65 | 2,068 | +0.02(+0.15%) |
Jul 08, 2014 | 16.62 | 16.62 | 16.62 | 16.62 | 160 | +0.12(+0.73%) |
Jul 07, 2014 | 16.50 | 16.68 | 16.50 | 16.50 | 24,785 | -0.17(-1.02%) |
Jul 03, 2014 | 16.71 | 16.67 | 16.67 | 16.67 | 14,957 | +0.08(+0.49%) |
Jul 02, 2014 | 16.65 | 16.65 | 16.58 | 16.59 | 953 | -0.03(-0.19%) |
Jul 01, 2014 | 16.50 | 16.62 | 16.50 | 16.62 | 2,391 | +0.07(+0.43%) |
Jun 30, 2014 | 16.47 | 16.55 | 16.46 | 16.55 | 22,515 | +0.09(+0.55%) |
Jun 27, 2014 | 16.56 | 16.56 | 16.38 | 16.46 | 10,466 | -0.06(-0.39%) |
Jun 25, 2014 | 16.39 | 16.53 | 16.53 | 16.53 | 24 | +0.06(+0.39%) |
Jun 24, 2014 | 16.54 | 16.61 | 16.40 | 16.46 | 56,615 | -0.12(-0.73%) |
Jun 23, 2014 | 16.54 | 16.60 | 16.50 | 16.58 | 36,094 | +0.01(+0.05%) |
Jun 20, 2014 | 16.54 | 16.62 | 16.53 | 16.58 | 44,324 | +0.03(+0.19%) |
Jun 19, 2014 | 16.51 | 16.62 | 16.49 | 16.54 | 39,245 | +0.04(+0.25%) |
Jun 18, 2014 | 16.42 | 16.58 | 16.41 | 16.50 | 32,555 | +0.12(+0.74%) |
Jun 17, 2014 | 16.38 | 16.43 | 16.38 | 16.38 | 12,665 | +0.03(+0.20%) |
Jun 16, 2014 | 16.38 | 16.45 | 16.35 | 16.35 | 50,928 | -0.04(-0.25%) |
Jun 13, 2014 | 16.30 | 16.42 | 16.30 | 16.39 | 30,779 | +0.06(+0.35%) |
Jun 12, 2014 | 16.62 | 16.62 | 16.29 | 16.33 | 59,454 | -0.06(-0.35%) |
Jun 11, 2014 | 16.38 | 16.42 | 16.36 | 16.39 | 37,135 | -0.03(-0.20%) |
Jun 10, 2014 | 16.37 | 16.47 | 16.37 | 16.42 | 56,270 | +0.02(+0.10%) |
Jun 06, 2014 | 16.41 | 16.44 | 16.37 | 16.41 | 11,990 | +0.07(+0.45%) |
Jun 05, 2014 | 16.33 | 16.33 | 16.33 | 16.33 | 1,236 | +0.02(+0.15%) |
Jun 04, 2014 | 16.28 | 16.31 | 16.28 | 16.31 | 7,048 | +0.02(+0.15%) |
Jun 03, 2014 | 16.28 | 16.28 | 16.28 | 16.28 | 1,138 | -0.02(-0.15%) |
May 30, 2014 | 16.31 | 16.31 | 16.31 | 16.31 | 0 | +0.07(+0.45%) |
May 29, 2014 | 16.28 | 16.33 | 16.23 | 16.24 | 6,358 | +0.01(+0.05%) |
May 28, 2014 | 16.24 | 16.26 | 16.23 | 16.23 | 988 | +0.02(+0.15%) |
May 27, 2014 | 16.20 | 16.21 | 16.20 | 16.20 | 742 | +0.02(+0.15%) |
May 23, 2014 | 16.20 | 16.18 | 16.18 | 16.18 | 17,800 | -0.03(-0.20%) |
May 22, 2014 | 16.18 | 16.24 | 16.12 | 16.21 | 88,790 | +0.07(+0.45%) |
May 21, 2014 | 16.12 | 16.15 | 16.08 | 16.14 | 43,670 | +0.12(+0.76%) |
May 16, 2014 | 16.02 | 16.02 | 16.02 | 16.02 | 0 | -0.14(-0.85%) |
May 15, 2014 | 16.15 | 16.16 | 16.12 | 16.16 | 7,980 | -0.15(-0.94%) |
May 14, 2014 | 16.31 | 16.31 | 16.31 | 16.31 | 1,236 | -0.01(-0.04%) |
May 13, 2014 | 16.33 | 16.33 | 16.27 | 16.32 | 3,466 | +0.26(+1.60%) |
May 09, 2014 | 16.16 | 16.06 | 16.06 | 16.06 | 370 | -0.15(-0.90%) |
May 08, 2014 | 16.20 | 16.20 | 16.20 | 16.20 | 1,236 | +0.04(+0.25%) |
May 06, 2014 | 16.20 | 16.16 | 16.16 | 16.16 | 1,483 | -0.07(-0.45%) |
May 05, 2014 | 16.24 | 16.24 | 16.24 | 16.24 | 615 | -0.02(-0.15%) |
May 02, 2014 | 16.26 | 16.26 | 16.25 | 16.26 | 2,813 | -0.01(-0.05%) |