Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 15.10 | 15.10 | 15.10 | 15.10 | 100 | -0.01(-0.07%) |
Oct 30, 2014 | 15.15 | 15.15 | 15.11 | 15.11 | 200 | -0.33(-2.14%) |
Oct 28, 2014 | 15.44 | 15.44 | 15.44 | 0 | -0.01(-0.06%) | |
Oct 27, 2014 | 15.49 | 15.52 | 15.45 | 15.45 | 3,474 | -0.31(-1.97%) |
Oct 24, 2014 | 15.56 | 15.76 | 15.56 | 15.76 | 485 | +0.36(+2.34%) |
Oct 23, 2014 | 15.68 | 15.68 | 15.40 | 15.40 | 5,851 | -0.25(-1.60%) |
Oct 22, 2014 | 15.87 | 15.87 | 15.65 | 15.65 | 1,280 | -1.37(-8.05%) |
Oct 21, 2014 | 17.19 | 17.19 | 17.02 | 17.02 | 723 | -0.28(-1.62%) |
Oct 20, 2014 | 17.33 | 17.39 | 17.29 | 17.30 | 1,464 | +0.30(+1.76%) |
Oct 17, 2014 | 17.05 | 17.05 | 17.00 | 17.00 | 340 | -1.10(-6.09%) |
Oct 15, 2014 | 18.01 | 18.21 | 17.99 | 18.10 | 6,810 | +0.35(+1.99%) |
Oct 14, 2014 | 17.83 | 17.83 | 17.75 | 17.75 | 559 | +0.00(+0.00%) |
Oct 13, 2014 | 17.85 | 17.85 | 17.75 | 17.75 | 2,203 | -0.20(-1.11%) |
Oct 09, 2014 | 17.95 | 17.95 | 17.95 | 109 | -0.26(-1.43%) | |
Oct 08, 2014 | 18.00 | 18.21 | 18.00 | 18.21 | 4,006 | +0.26(+1.45%) |
Oct 07, 2014 | 17.93 | 18.01 | 17.90 | 17.95 | 1,058 | -0.04(-0.19%) |
Oct 06, 2014 | 17.98 | 17.98 | 17.98 | 17.98 | 2,494 | -0.02(-0.08%) |
Oct 02, 2014 | 18.00 | 18.00 | 18.00 | 0 | +0.10(+0.56%) | |
Oct 01, 2014 | 17.90 | 17.91 | 17.90 | 17.90 | 846 | -0.02(-0.11%) |
Sep 30, 2014 | 17.92 | 17.92 | 17.92 | 17.92 | 233 | -0.24(-1.32%) |
Sep 24, 2014 | 18.16 | 18.16 | 18.16 | 74 | -0.13(-0.71%) | |
Sep 23, 2014 | 18.25 | 18.29 | 18.25 | 18.29 | 1,208 | -0.19(-1.03%) |
Sep 16, 2014 | 18.48 | 18.48 | 18.48 | 214 | +0.09(+0.49%) | |
Sep 15, 2014 | 18.39 | 18.39 | 18.39 | 18.39 | 318 | +0.00(+0.00%) |
Sep 11, 2014 | 18.39 | 18.39 | 18.39 | 44 | -0.01(-0.05%) | |
Sep 09, 2014 | 18.40 | 18.40 | 18.40 | 59 | +0.02(+0.11%) | |
Sep 05, 2014 | 18.38 | 18.38 | 18.38 | 38 | +0.00(+0.00%) | |
Sep 04, 2014 | 18.51 | 18.51 | 18.38 | 18.38 | 732 | -0.47(-2.51%) |
Aug 25, 2014 | 18.85 | 18.85 | 18.85 | 0 | -0.33(-1.71%) | |
Aug 18, 2014 | 19.18 | 19.18 | 19.18 | 94 | +0.03(+0.16%) | |
Aug 13, 2014 | 19.15 | 19.15 | 19.15 | 102 | -0.05(-0.26%) | |
Aug 12, 2014 | 19.20 | 19.20 | 19.06 | 19.20 | 1,095 | +0.01(+0.05%) |
Aug 11, 2014 | 19.14 | 19.19 | 19.14 | 19.19 | 4,359 | -0.11(-0.57%) |
Aug 08, 2014 | 19.11 | 19.11 | 19.30 | 811 | +0.19(+0.99%) | |
Aug 07, 2014 | 19.11 | 19.11 | 19.11 | 19.11 | 303 | -0.09(-0.47%) |
Aug 06, 2014 | 19.15 | 19.20 | 19.15 | 19.20 | 2,097 | -0.03(-0.16%) |
Aug 05, 2014 | 19.23 | 19.23 | 19.23 | 19.23 | 1,013 | +0.03(+0.16%) |
Aug 04, 2014 | 19.27 | 19.29 | 19.20 | 19.20 | 2,898 | +0.01(+0.05%) |
Aug 01, 2014 | 19.19 | 19.19 | 19.19 | 19.19 | 795 | -0.03(-0.16%) |
Jul 31, 2014 | 19.22 | 19.22 | 19.22 | 19.22 | 363 | -0.07(-0.36%) |
Jul 30, 2014 | 19.26 | 19.29 | 19.26 | 19.29 | 2,011 | +0.13(+0.68%) |
Jul 29, 2014 | 19.06 | 19.27 | 19.06 | 19.16 | 6,055 | -0.03(-0.16%) |
Jul 28, 2014 | 19.19 | 19.19 | 19.19 | 19.19 | 518 | -0.08(-0.42%) |
Jul 24, 2014 | 19.27 | 19.27 | 19.27 | 53 | -0.10(-0.52%) | |
Jul 23, 2014 | 19.37 | 19.37 | 19.37 | 19.37 | 350 | -0.08(-0.41%) |
Jul 17, 2014 | 19.45 | 19.45 | 19.45 | 40 | -0.57(-2.83%) | |
Jul 16, 2014 | 20.02 | 20.02 | 20.02 | 20.02 | 106 | +0.47(+2.42%) |
Jul 15, 2014 | 19.54 | 19.54 | 19.54 | 19.54 | 429 | +0.14(+0.74%) |
Jul 09, 2014 | 19.40 | 19.40 | 19.40 | 0 | +0.01(+0.05%) | |
Jul 02, 2014 | 19.39 | 19.39 | 19.39 | 9 | -0.01(-0.05%) | |
Jul 01, 2014 | 19.67 | 19.67 | 19.40 | 19.40 | 99,679 | +0.12(+0.62%) |
Jun 26, 2014 | 19.28 | 19.28 | 19.28 | 1,943 | +0.06(+0.31%) | |
Jun 25, 2014 | 19.22 | 19.22 | 19.22 | 19.22 | 568 | -0.20(-1.03%) |
Jun 24, 2014 | 19.42 | 19.42 | 19.42 | 19.42 | 200 | -0.03(-0.15%) |
Jun 23, 2014 | 19.39 | 19.45 | 19.39 | 19.45 | 3,175 | -0.10(-0.51%) |
Jun 19, 2014 | 19.55 | 19.55 | 19.55 | 29 | +0.20(+1.05%) | |
Jun 18, 2014 | 19.27 | 19.35 | 19.27 | 19.35 | 1,388 | +0.11(+0.56%) |
Jun 17, 2014 | 19.24 | 19.24 | 19.24 | 19.24 | 520 | -0.04(-0.21%) |
Jun 13, 2014 | 19.28 | 19.28 | 19.28 | 1 | +0.00(+0.00%) | |
Jun 10, 2014 | 19.28 | 19.28 | 19.28 | 0 | -0.02(-0.10%) | |
Jun 06, 2014 | 19.31 | 19.31 | 19.30 | 19.30 | 1,136 | +0.03(+0.16%) |
Jun 05, 2014 | 19.27 | 19.27 | 19.27 | 19.27 | 120 | +0.02(+0.10%) |
Jun 03, 2014 | 19.25 | 19.25 | 19.25 | 19.25 | 42 | -0.05(-0.27%) |
Jun 02, 2014 | 19.35 | 19.35 | 19.30 | 19.30 | 489 | -0.05(-0.26%) |
May 29, 2014 | 19.35 | 19.35 | 19.35 | 19.35 | 22 | -0.15(-0.75%) |
May 27, 2014 | 19.50 | 19.50 | 19.50 | 0 | +0.06(+0.31%) | |
May 20, 2014 | 19.44 | 19.44 | 19.44 | 0 | +0.04(+0.21%) | |
May 14, 2014 | 19.40 | 19.40 | 19.40 | 18 | -0.04(-0.21%) | |
May 13, 2014 | 19.38 | 19.44 | 19.38 | 19.44 | 626 | -0.06(-0.31%) |
May 12, 2014 | 19.50 | 19.50 | 19.50 | 19.50 | 150 | -0.17(-0.85%) |
May 08, 2014 | 19.67 | 19.67 | 19.67 | 1 | -0.11(-0.57%) | |
May 06, 2014 | 19.78 | 19.78 | 19.78 | 19.78 | 53 | -0.10(-0.50%) |
May 05, 2014 | 19.88 | 19.88 | 19.88 | 19.88 | 127 | +0.23(+1.17%) |
May 02, 2014 | 19.61 | 19.68 | 19.60 | 19.65 | 1,078 | -0.04(-0.20%) |
Apr 30, 2014 | 19.69 | 19.69 | 19.69 | 19.69 | 0 | +0.19(+0.97%) |
Apr 25, 2014 | 19.50 | 19.50 | 19.50 | 0 | +0.00(+0.00%) | |
Apr 24, 2014 | 19.52 | 19.52 | 19.50 | 19.50 | 700 | +0.95(+5.12%) |
Apr 23, 2014 | 18.48 | 18.83 | 18.48 | 18.55 | 8,250 | -0.65(-3.39%) |
Apr 21, 2014 | 19.20 | 19.20 | 19.20 | 0 | +0.07(+0.37%) | |
Apr 15, 2014 | 19.13 | 19.13 | 19.13 | 0 | -0.43(-2.20%) | |
Apr 10, 2014 | 19.56 | 19.56 | 19.56 | 19.56 | 12 | -0.35(-1.76%) |
Apr 09, 2014 | 19.75 | 19.91 | 19.75 | 19.91 | 612 | +0.60(+3.11%) |
Apr 08, 2014 | 19.14 | 19.31 | 19.14 | 19.31 | 1,705 | -0.01(-0.05%) |
Apr 02, 2014 | 19.32 | 19.32 | 19.32 | 0 | -0.44(-2.23%) | |
Mar 31, 2014 | 19.76 | 19.76 | 19.76 | 52 | -0.12(-0.60%) | |
Mar 26, 2014 | 19.88 | 19.88 | 19.88 | 0 | +0.55(+2.85%) | |
Mar 24, 2014 | 19.33 | 19.33 | 19.33 | 10 | +0.10(+0.52%) | |
Mar 21, 2014 | 19.23 | 19.23 | 19.23 | 19.23 | 287 | +0.11(+0.58%) |
Mar 19, 2014 | 19.12 | 19.12 | 19.12 | 19.12 | 0 | +0.33(+1.76%) |
Mar 14, 2014 | 18.79 | 18.79 | 18.79 | 18.79 | 17 | +0.19(+1.02%) |
Mar 13, 2014 | 18.61 | 18.61 | 18.60 | 18.60 | 300 | +0.00(+0.00%) |
Mar 12, 2014 | 18.60 | 18.60 | 18.60 | 18.60 | 175 | -0.45(-2.36%) |
Mar 11, 2014 | 19.05 | 19.05 | 19.05 | 19.05 | 100 | -0.29(-1.50%) |
Mar 07, 2014 | 19.34 | 19.34 | 19.34 | 0 | +0.41(+2.17%) | |
Mar 04, 2014 | 18.93 | 18.93 | 18.93 | 0 | +0.41(+2.24%) | |
Mar 03, 2014 | 18.66 | 18.66 | 18.52 | 18.52 | 1,267 | -1.00(-5.14%) |
Feb 28, 2014 | 19.52 | 19.52 | 19.52 | 19.52 | 0 | -0.10(-0.51%) |
Feb 27, 2014 | 19.61 | 19.64 | 19.61 | 19.62 | 5,000 | -0.88(-4.29%) |
Feb 26, 2014 | 20.50 | 20.50 | 20.50 | 20.50 | 146 | +0.75(+3.80%) |
Feb 25, 2014 | 19.81 | 19.85 | 19.69 | 19.75 | 10,839 | +0.27(+1.39%) |
Feb 24, 2014 | 19.28 | 19.55 | 19.28 | 19.48 | 16,816 | +0.05(+0.26%) |
Feb 19, 2014 | 19.43 | 19.43 | 19.43 | 0 | -0.01(-0.05%) | |
Feb 18, 2014 | 19.25 | 19.44 | 19.25 | 19.44 | 1,383 | +0.28(+1.46%) |
Feb 14, 2014 | 19.16 | 19.16 | 19.16 | 0 | +0.07(+0.37%) | |
Feb 13, 2014 | 19.09 | 19.09 | 19.09 | 19.09 | 1,311 | +0.32(+1.70%) |
Feb 12, 2014 | 18.75 | 18.77 | 18.75 | 18.77 | 1,427 | +0.35(+1.92%) |
Feb 11, 2014 | 18.48 | 18.48 | 18.42 | 18.42 | 1,539 | +0.01(+0.03%) |
Feb 10, 2014 | 18.19 | 18.41 | 18.19 | 18.41 | 1,498 | +0.63(+3.54%) |
Feb 07, 2014 | 17.78 | 17.78 | 17.78 | 17.78 | 0 | +0.74(+4.34%) |
Feb 06, 2014 | 17.04 | 17.04 | 17.04 | 17.04 | 1,113 | +0.24(+1.43%) |
Feb 05, 2014 | 16.79 | 16.80 | 16.78 | 16.80 | 919 | -0.15(-0.91%) |
Feb 04, 2014 | 16.77 | 17.04 | 16.77 | 16.95 | 3,443 | -0.17(-0.99%) |
Feb 03, 2014 | 17.22 | 17.23 | 17.12 | 17.12 | 1,283 | -0.34(-1.97%) |
Jan 30, 2014 | 17.47 | 17.47 | 17.47 | 17.47 | 24 | +0.08(+0.46%) |
Jan 28, 2014 | 17.39 | 17.39 | 17.39 | 17.39 | 46 | -0.08(-0.46%) |
Jan 24, 2014 | 17.47 | 17.47 | 17.47 | 85 | +0.07(+0.40%) | |
Jan 23, 2014 | 17.40 | 17.40 | 17.40 | 17.40 | 1,166 | +0.19(+1.13%) |
Jan 22, 2014 | 17.21 | 17.21 | 17.21 | 17.21 | 261 | -0.67(-3.75%) |
Jan 16, 2014 | 17.88 | 17.88 | 17.88 | 17.88 | 0 | +0.22(+1.23%) |
Jan 15, 2014 | 17.66 | 17.66 | 17.66 | 17.66 | 361 | +0.66(+3.88%) |
Jan 13, 2014 | 17.00 | 17.00 | 17.00 | 17.00 | 19 | +0.26(+1.55%) |
Jan 09, 2014 | 16.74 | 16.74 | 16.74 | 16.74 | 42 | +0.28(+1.70%) |
Jan 08, 2014 | 16.70 | 16.70 | 16.46 | 16.46 | 764 | +0.43(+2.68%) |
Jan 07, 2014 | 16.03 | 16.03 | 16.03 | 16.03 | 366 | +1.12(+7.49%) |
Jan 06, 2014 | 14.91 | 14.91 | 14.91 | 14.91 | 404 | +0.03(+0.22%) |
Dec 24, 2013 | 14.88 | 14.88 | 14.88 | 42 | -0.00(-0.00%) | |
Dec 23, 2013 | 14.90 | 14.90 | 14.82 | 14.88 | 6,716 | +0.25(+1.71%) |
Dec 20, 2013 | 14.65 | 14.65 | 14.63 | 14.63 | 0 | -0.49(-3.24%) |
Dec 19, 2013 | 15.10 | 15.12 | 14.98 | 15.12 | 1,723 | +0.07(+0.47%) |
Dec 18, 2013 | 15.05 | 15.05 | 15.05 | 15.05 | 305 | -0.30(-1.95%) |
Dec 16, 2013 | 15.35 | 15.35 | 15.35 | 64 | +0.05(+0.33%) | |
Dec 13, 2013 | 15.27 | 15.30 | 15.27 | 15.30 | 0 | -0.74(-4.61%) |
Dec 10, 2013 | 16.04 | 16.04 | 16.04 | 16.04 | 0 | -0.08(-0.50%) |
Dec 06, 2013 | 16.12 | 16.12 | 16.12 | 0 | -0.06(-0.37%) | |
Dec 05, 2013 | 16.20 | 16.20 | 16.18 | 16.18 | 2,000 | -0.03(-0.19%) |
Dec 04, 2013 | 16.35 | 16.35 | 16.20 | 16.21 | 1,331 | -0.02(-0.12%) |
Dec 03, 2013 | 16.22 | 16.23 | 16.22 | 16.23 | 923 | -0.77(-4.53%) |
Nov 29, 2013 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | -0.12(-0.70%) |
Nov 27, 2013 | 17.12 | 17.12 | 17.12 | 17.12 | 100 | +0.14(+0.82%) |
Nov 26, 2013 | 16.99 | 16.99 | 16.98 | 16.98 | 600 | +0.39(+2.35%) |
Nov 22, 2013 | 16.59 | 16.59 | 16.59 | 0 | +0.26(+1.59%) | |
Nov 19, 2013 | 16.33 | 16.33 | 16.33 | 0 | +0.07(+0.46%) | |
Nov 18, 2013 | 16.20 | 16.25 | 16.20 | 16.25 | 2,915 | +0.16(+1.03%) |
Nov 15, 2013 | 16.09 | 16.09 | 16.09 | 16.09 | 1,631 | +0.15(+0.94%) |
Nov 14, 2013 | 15.96 | 16.04 | 15.87 | 15.94 | 3,554 | -0.61(-3.69%) |
Nov 13, 2013 | 16.55 | 16.55 | 16.55 | 16.55 | 2,000 | -0.09(-0.51%) |
Nov 12, 2013 | 16.65 | 16.65 | 16.57 | 16.64 | 3,561 | +0.04(+0.21%) |
Nov 08, 2013 | 16.60 | 16.60 | 16.60 | 0 | +0.10(+0.61%) | |
Nov 06, 2013 | 16.50 | 16.50 | 16.50 | 0 | -0.01(-0.06%) | |
Nov 05, 2013 | 16.51 | 16.51 | 16.51 | 16.51 | 246 | -0.12(-0.72%) |
Nov 04, 2013 | 16.63 | 16.63 | 16.63 | 16.63 | 1,000 | +0.23(+1.40%) |