Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 18.06 | 18.06 | 18.06 | 18.06 | 300 | +0.01(+0.06%) |
Nov 26, 2014 | 18.05 | 18.05 | 18.05 | 0 | +0.03(+0.17%) | |
Nov 25, 2014 | 18.02 | 18.02 | 18.02 | 18.02 | 147 | -0.14(-0.77%) |
Nov 24, 2014 | 18.17 | 18.17 | 18.16 | 18.16 | 1,175 | +0.06(+0.33%) |
Nov 21, 2014 | 18.11 | 18.11 | 18.10 | 18.10 | 4,225 | -0.01(-0.06%) |
Nov 19, 2014 | 18.11 | 18.11 | 18.11 | 0 | +0.03(+0.17%) | |
Nov 18, 2014 | 18.07 | 18.08 | 18.05 | 18.08 | 9,387 | +0.03(+0.17%) |
Nov 17, 2014 | 18.05 | 18.05 | 18.05 | 18.05 | 906 | +0.01(+0.06%) |
Nov 14, 2014 | 17.99 | 18.04 | 17.98 | 18.04 | 6,097 | +0.05(+0.28%) |
Nov 13, 2014 | 18.00 | 18.00 | 17.99 | 17.99 | 361 | -0.06(-0.33%) |
Nov 12, 2014 | 18.05 | 18.05 | 18.05 | 18.05 | 5,855 | -0.03(-0.17%) |
Nov 10, 2014 | 18.08 | 18.08 | 18.08 | 142 | +0.04(+0.22%) | |
Nov 07, 2014 | 18.04 | 18.04 | 18.04 | 18.04 | 1,749 | +0.00(+0.00%) |
Nov 06, 2014 | 18.00 | 18.04 | 17.99 | 18.04 | 2,697 | +0.03(+0.17%) |
Nov 05, 2014 | 18.01 | 18.01 | 18.01 | 18.01 | 464 | +0.10(+0.56%) |
Nov 04, 2014 | 17.91 | 17.91 | 17.91 | 17.91 | 184 | -0.08(-0.44%) |
Nov 03, 2014 | 17.99 | 17.99 | 17.99 | 17.99 | 288 | +0.08(+0.45%) |
Oct 31, 2014 | 17.90 | 17.96 | 17.90 | 17.91 | 1,870 | -0.04(-0.22%) |
Oct 30, 2014 | 17.90 | 17.95 | 17.90 | 17.95 | 1,895 | +0.08(+0.45%) |
Oct 28, 2014 | 17.87 | 17.87 | 17.87 | 36 | -0.07(-0.39%) | |
Oct 27, 2014 | 17.91 | 17.94 | 17.87 | 17.94 | 1,965 | +0.02(+0.11%) |
Oct 24, 2014 | 17.90 | 17.92 | 17.90 | 17.92 | 2,300 | +0.08(+0.45%) |
Oct 21, 2014 | 17.84 | 17.84 | 17.84 | 0 | -0.02(-0.11%) | |
Oct 20, 2014 | 17.89 | 17.89 | 17.85 | 17.86 | 1,240 | +0.10(+0.56%) |
Oct 17, 2014 | 17.87 | 17.87 | 17.76 | 17.76 | 9,919 | -0.05(-0.28%) |
Oct 16, 2014 | 17.73 | 17.73 | 17.73 | 17.81 | 2,392 | -0.01(-0.06%) |
Oct 15, 2014 | 17.90 | 17.90 | 17.82 | 17.82 | 722 | -0.05(-0.28%) |
Oct 14, 2014 | 17.87 | 17.87 | 17.87 | 17.87 | 665 | +0.02(+0.11%) |
Oct 09, 2014 | 17.85 | 17.85 | 17.85 | 0 | -0.04(-0.22%) | |
Oct 08, 2014 | 17.89 | 17.89 | 17.89 | 17.89 | 586 | -0.07(-0.39%) |
Oct 01, 2014 | 17.96 | 17.96 | 17.96 | 3 | +0.10(+0.56%) | |
Sep 30, 2014 | 17.86 | 17.86 | 17.86 | 17.86 | 400 | -0.08(-0.45%) |
Sep 29, 2014 | 17.94 | 17.94 | 17.94 | 17.94 | 270 | +0.00(+0.00%) |
Sep 26, 2014 | 17.89 | 17.94 | 17.89 | 17.94 | 1,385 | -0.05(-0.28%) |
Sep 25, 2014 | 17.99 | 17.99 | 17.99 | 17.99 | 111 | -0.04(-0.22%) |
Sep 24, 2014 | 18.03 | 18.03 | 18.03 | 18.03 | 1,144 | +0.00(+0.00%) |
Sep 23, 2014 | 18.02 | 18.03 | 18.02 | 18.03 | 489 | +0.05(+0.28%) |
Sep 22, 2014 | 18.04 | 18.04 | 17.98 | 17.98 | 2,245 | +0.00(+0.00%) |
Sep 19, 2014 | 17.95 | 17.98 | 17.95 | 17.98 | 885 | -0.04(-0.22%) |
Sep 18, 2014 | 18.02 | 18.02 | 18.02 | 18.02 | 106 | +0.01(+0.06%) |
Sep 17, 2014 | 17.99 | 18.01 | 17.98 | 18.01 | 9,700 | -0.01(-0.06%) |
Sep 15, 2014 | 18.02 | 18.02 | 18.02 | 10 | -0.06(-0.33%) | |
Sep 12, 2014 | 18.09 | 18.09 | 18.08 | 18.08 | 2,045 | +0.03(+0.17%) |
Sep 10, 2014 | 18.05 | 18.05 | 18.05 | 0 | +0.00(+0.00%) | |
Sep 09, 2014 | 18.05 | 18.05 | 18.05 | 18.05 | 1,200 | -0.01(-0.06%) |
Sep 08, 2014 | 18.05 | 18.06 | 18.05 | 18.06 | 2,448 | -0.01(-0.06%) |
Sep 05, 2014 | 18.07 | 18.07 | 18.07 | 18.07 | 1,000 | -0.05(-0.28%) |
Sep 04, 2014 | 18.12 | 18.12 | 18.12 | 18.12 | 3,292 | -0.02(-0.11%) |
Sep 02, 2014 | 18.14 | 18.14 | 18.14 | 90 | +0.03(+0.17%) | |
Aug 29, 2014 | 18.11 | 18.11 | 18.11 | 0 | +0.01(+0.06%) | |
Aug 28, 2014 | 18.15 | 18.15 | 18.10 | 18.10 | 2,589 | -0.02(-0.11%) |
Aug 27, 2014 | 18.12 | 18.13 | 18.08 | 18.12 | 35,635 | +0.01(+0.06%) |
Aug 26, 2014 | 18.11 | 18.11 | 18.11 | 18.11 | 569 | -0.07(-0.39%) |
Aug 25, 2014 | 18.17 | 18.18 | 18.17 | 18.18 | 570 | +0.01(+0.06%) |
Aug 22, 2014 | 18.17 | 18.17 | 18.17 | 18.17 | 393 | +0.07(+0.39%) |
Aug 20, 2014 | 18.10 | 0 | +0.00(+0.00%) | |||
Aug 18, 2014 | 18.10 | 0 | -0.04(-0.22%) | |||
Aug 15, 2014 | 18.14 | 18.14 | 18.14 | 18.14 | 2,890 | +0.04(+0.22%) |
Aug 14, 2014 | 18.10 | 18.10 | 18.10 | 18.10 | 400 | -0.03(-0.17%) |
Aug 12, 2014 | 18.13 | 222 | +0.08(+0.44%) | |||
Aug 11, 2014 | 18.04 | 18.05 | 18.03 | 18.05 | 5,250 | -0.02(-0.11%) |
Aug 06, 2014 | 18.07 | 76 | -0.03(-0.17%) | |||
Aug 05, 2014 | 18.05 | 18.10 | 18.05 | 18.10 | 1,100 | -0.01(-0.06%) |
Aug 01, 2014 | 18.11 | 18.11 | 18.11 | 0 | -0.02(-0.11%) | |
Jul 31, 2014 | 18.13 | 18.13 | 18.13 | 18.13 | 2,869 | +0.01(+0.06%) |
Jul 30, 2014 | 18.12 | 18.12 | 18.12 | 18.12 | 8,125 | +0.00(+0.00%) |
Jul 29, 2014 | 18.10 | 18.12 | 18.10 | 18.12 | 1,347 | +0.07(+0.39%) |
Jul 28, 2014 | 18.05 | 18.05 | 18.05 | 18.05 | 100 | -0.12(-0.66%) |
Jul 25, 2014 | 18.17 | 18.17 | 18.17 | 18.17 | 610 | +0.06(+0.33%) |
Jul 24, 2014 | 18.11 | 18.11 | 18.11 | 18.11 | 300 | -0.07(-0.39%) |
Jul 23, 2014 | 18.18 | 18.18 | 18.18 | 18.18 | 1,166 | +0.03(+0.17%) |
Jul 22, 2014 | 18.20 | 18.20 | 18.15 | 18.15 | 3,618 | +0.00(+0.00%) |
Jul 17, 2014 | 18.15 | 18.15 | 0 | -0.01(-0.06%) | ||
Jul 16, 2014 | 18.18 | 18.18 | 18.16 | 18.16 | 877 | -0.02(-0.11%) |
Jul 15, 2014 | 18.11 | 18.18 | 18.11 | 18.18 | 7,200 | +0.04(+0.22%) |
Jul 14, 2014 | 18.07 | 18.14 | 18.07 | 18.14 | 4,665 | +0.07(+0.39%) |
Jul 10, 2014 | 18.07 | 18.07 | 100 | -0.05(-0.28%) | ||
Jul 09, 2014 | 18.13 | 18.14 | 18.10 | 18.12 | 9,290 | +0.06(+0.33%) |
Jul 08, 2014 | 18.11 | 18.11 | 18.06 | 18.06 | 3,810 | -0.09(-0.50%) |
Jul 07, 2014 | 18.10 | 18.15 | 18.10 | 18.15 | 6,700 | +0.02(+0.11%) |
Jul 03, 2014 | 18.13 | 18.13 | 125 | +0.00(+0.00%) | ||
Jul 02, 2014 | 18.06 | 18.13 | 18.06 | 18.13 | 4,869 | +0.03(+0.17%) |
Jun 30, 2014 | 18.10 | 18.10 | 18.10 | 0 | +0.07(+0.39%) | |
Jun 27, 2014 | 18.03 | 18.03 | 18.03 | 18.03 | 2,700 | +0.00(+0.00%) |
Jun 26, 2014 | 18.09 | 18.09 | 18.03 | 18.03 | 400 | -0.04(-0.22%) |
Jun 25, 2014 | 18.07 | 18.07 | 18.07 | 18.07 | 2,025 | -0.05(-0.28%) |
Jun 24, 2014 | 18.12 | 18.12 | 18.12 | 18.12 | 1,145 | +0.06(+0.33%) |
Jun 20, 2014 | 18.06 | 18.06 | 18.06 | 0 | -0.06(-0.33%) | |
Jun 19, 2014 | 18.10 | 18.12 | 18.07 | 18.12 | 5,005 | +0.04(+0.22%) |
Jun 18, 2014 | 18.02 | 18.08 | 18.02 | 18.08 | 545 | +0.08(+0.44%) |
Jun 13, 2014 | 18.00 | 18.00 | 18.00 | 50 | +0.00(+0.00%) | |
Jun 12, 2014 | 18.00 | 18.00 | 18.00 | 18.00 | 500 | +0.03(+0.17%) |
Jun 10, 2014 | 17.97 | 17.97 | 17.97 | 0 | -0.04(-0.22%) | |
Jun 06, 2014 | 18.01 | 18.01 | 18.01 | 18.01 | 1,136 | +0.06(+0.33%) |
Jun 03, 2014 | 17.95 | 17.95 | 17.95 | 17.95 | 51 | -0.06(-0.33%) |
May 29, 2014 | 18.01 | 18.01 | 18.01 | 18.01 | 110 | -0.07(-0.39%) |
May 28, 2014 | 18.10 | 18.10 | 18.08 | 18.08 | 800 | -0.15(-0.82%) |
May 26, 2014 | 18.23 | 18.23 | 18.23 | 18.23 | 127 | -0.01(-0.05%) |
May 23, 2014 | 18.24 | 18.24 | 18.24 | 18.24 | 1,617 | +0.01(+0.05%) |
May 21, 2014 | 18.23 | 18.23 | 18.23 | 18.23 | 80 | +0.00(+0.00%) |
May 20, 2014 | 18.25 | 18.25 | 18.20 | 18.23 | 2,457 | -0.05(-0.27%) |
May 16, 2014 | 18.28 | 18.28 | 18.28 | 0 | +0.05(+0.27%) | |
May 15, 2014 | 18.23 | 18.23 | 18.23 | 18.23 | 220 | -0.06(-0.33%) |
May 13, 2014 | 18.29 | 18.29 | 18.29 | 0 | -0.02(-0.11%) | |
May 12, 2014 | 18.41 | 18.41 | 18.30 | 18.31 | 6,195 | -0.05(-0.27%) |
May 09, 2014 | 18.35 | 18.36 | 18.35 | 18.36 | 2,029 | -0.01(-0.05%) |
May 08, 2014 | 18.34 | 18.37 | 18.34 | 18.37 | 1,864 | +0.02(+0.11%) |
May 07, 2014 | 18.31 | 18.35 | 18.30 | 18.35 | 10,846 | +0.01(+0.05%) |
May 06, 2014 | 18.33 | 18.34 | 18.33 | 18.34 | 2,015 | +0.09(+0.49%) |
May 02, 2014 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | +0.10(+0.55%) |
May 01, 2014 | 18.12 | 18.15 | 18.12 | 18.15 | 6,168 | +0.09(+0.50%) |
Apr 29, 2014 | 18.06 | 18.06 | 18.06 | 0 | -0.04(-0.22%) | |
Apr 28, 2014 | 18.10 | 18.10 | 18.10 | 18.10 | 2,052 | +0.01(+0.06%) |
Apr 25, 2014 | 18.08 | 18.09 | 18.03 | 18.09 | 2,857 | -0.05(-0.28%) |
Apr 24, 2014 | 18.09 | 18.14 | 18.09 | 18.14 | 600 | +0.06(+0.33%) |
Apr 23, 2014 | 18.08 | 18.08 | 18.08 | 18.08 | 100 | +0.02(+0.11%) |
Apr 22, 2014 | 18.06 | 18.06 | 18.06 | 18.06 | 100 | +0.01(+0.06%) |
Apr 17, 2014 | 18.05 | 18.05 | 18.05 | 18.05 | 0 | -0.04(-0.22%) |
Apr 16, 2014 | 18.09 | 18.09 | 18.09 | 18.09 | 276 | -0.01(-0.06%) |
Apr 15, 2014 | 18.08 | 18.10 | 18.08 | 18.10 | 2,615 | +0.01(+0.06%) |
Apr 14, 2014 | 18.09 | 18.09 | 18.09 | 18.09 | 246 | +0.04(+0.22%) |
Apr 11, 2014 | 18.06 | 18.06 | 18.05 | 18.05 | 8,325 | +0.00(+0.00%) |
Apr 10, 2014 | 18.10 | 18.10 | 18.04 | 18.05 | 1,883 | +0.06(+0.33%) |
Apr 09, 2014 | 17.99 | 17.99 | 17.99 | 17.99 | 100 | -0.01(-0.06%) |
Apr 08, 2014 | 18.05 | 18.05 | 18.00 | 18.00 | 1,938 | +0.00(+0.00%) |
Apr 07, 2014 | 18.01 | 18.01 | 17.99 | 18.00 | 909 | +0.05(+0.28%) |
Apr 03, 2014 | 17.95 | 17.95 | 17.95 | 0 | +0.06(+0.34%) | |
Mar 28, 2014 | 17.89 | 17.89 | 17.89 | 101 | +0.01(+0.06%) | |
Mar 27, 2014 | 17.88 | 17.88 | 17.88 | 17.88 | 335 | -0.06(-0.33%) |
Mar 25, 2014 | 17.94 | 17.94 | 17.94 | 17.94 | 0 | -0.01(-0.06%) |
Mar 24, 2014 | 17.88 | 17.95 | 17.87 | 17.95 | 2,273 | +0.07(+0.39%) |
Mar 21, 2014 | 17.88 | 17.88 | 17.88 | 17.88 | 461 | +0.00(+0.00%) |
Mar 20, 2014 | 17.83 | 17.89 | 17.83 | 17.88 | 2,480 | +0.03(+0.17%) |
Mar 19, 2014 | 17.85 | 17.85 | 17.85 | 17.85 | 1,018 | +0.02(+0.11%) |
Mar 17, 2014 | 17.83 | 17.83 | 17.83 | 0 | +0.03(+0.17%) | |
Mar 14, 2014 | 17.80 | 17.80 | 17.80 | 17.80 | 555 | +0.01(+0.06%) |
Mar 13, 2014 | 17.79 | 17.84 | 17.79 | 17.79 | 3,590 | +0.00(+0.00%) |
Mar 12, 2014 | 17.79 | 17.84 | 17.79 | 17.79 | 5,216 | -0.05(-0.28%) |
Mar 11, 2014 | 17.79 | 17.84 | 17.79 | 17.84 | 18,100 | +0.05(+0.28%) |
Mar 10, 2014 | 17.78 | 17.79 | 17.78 | 17.79 | 1,125 | -0.01(-0.06%) |
Mar 07, 2014 | 17.85 | 17.85 | 17.80 | 17.80 | 10,356 | -0.04(-0.22%) |
Mar 06, 2014 | 17.80 | 17.84 | 17.80 | 17.84 | 3,300 | +0.01(+0.06%) |
Mar 05, 2014 | 17.78 | 17.83 | 17.78 | 17.83 | 1,591 | +0.03(+0.17%) |
Mar 04, 2014 | 17.80 | 17.81 | 17.80 | 17.80 | 3,160 | -0.02(-0.11%) |
Mar 03, 2014 | 17.86 | 17.86 | 17.80 | 17.82 | 216,735 | +0.00(+0.00%) |
Feb 28, 2014 | 17.81 | 17.82 | 17.81 | 17.82 | 585 | +0.03(+0.17%) |
Feb 27, 2014 | 17.71 | 17.79 | 17.70 | 17.79 | 6,650 | +0.04(+0.23%) |
Feb 26, 2014 | 17.72 | 17.75 | 17.72 | 17.75 | 4,766 | +0.05(+0.28%) |
Feb 25, 2014 | 17.68 | 17.70 | 17.68 | 17.70 | 30,012 | -0.05(-0.28%) |
Feb 24, 2014 | 17.75 | 17.75 | 17.75 | 17.75 | 200 | -0.02(-0.11%) |
Feb 21, 2014 | 17.77 | 17.77 | 17.77 | 17.77 | 7,200 | +0.00(+0.00%) |
Feb 20, 2014 | 17.77 | 17.77 | 17.77 | 17.77 | 1,218 | +0.00(+0.00%) |
Feb 19, 2014 | 17.70 | 17.77 | 17.70 | 17.77 | 1,500 | +0.05(+0.28%) |
Feb 18, 2014 | 17.70 | 17.76 | 17.70 | 17.72 | 2,033 | -0.04(-0.23%) |
Feb 14, 2014 | 17.76 | 17.76 | 17.76 | 0 | +0.03(+0.17%) | |
Feb 13, 2014 | 17.69 | 17.73 | 17.69 | 17.73 | 2,975 | +0.01(+0.06%) |
Feb 12, 2014 | 17.66 | 17.72 | 17.66 | 17.72 | 805 | +0.05(+0.28%) |
Feb 11, 2014 | 17.67 | 17.72 | 17.67 | 17.67 | 1,956 | +0.02(+0.11%) |
Feb 10, 2014 | 17.73 | 17.73 | 17.65 | 17.65 | 5,240 | +0.00(+0.00%) |
Feb 07, 2014 | 17.65 | 17.65 | 17.65 | 17.65 | 328 | -0.08(-0.45%) |
Feb 06, 2014 | 17.75 | 17.75 | 17.73 | 17.73 | 1,558 | -0.02(-0.11%) |
Feb 05, 2014 | 17.75 | 17.75 | 17.75 | 17.75 | 308 | +0.02(+0.11%) |
Feb 03, 2014 | 17.73 | 17.73 | 17.73 | 0 | +0.02(+0.11%) | |
Jan 31, 2014 | 17.71 | 17.71 | 17.71 | 17.71 | 300 | +0.00(+0.00%) |
Jan 29, 2014 | 17.71 | 17.71 | 17.71 | 165 | -0.02(-0.11%) | |
Jan 28, 2014 | 17.71 | 17.73 | 17.71 | 17.73 | 650 | -0.11(-0.62%) |
Jan 24, 2014 | 17.84 | 17.84 | 17.84 | 0 | +0.00(+0.00%) | |
Jan 23, 2014 | 17.86 | 17.86 | 17.84 | 17.84 | 1,227 | +0.00(+0.00%) |
Jan 22, 2014 | 17.91 | 17.91 | 17.84 | 17.84 | 5,435 | -0.02(-0.11%) |
Jan 21, 2014 | 17.90 | 17.90 | 17.86 | 17.86 | 1,605 | -0.04(-0.22%) |
Jan 20, 2014 | 17.89 | 17.90 | 17.89 | 17.90 | 11,980 | +0.02(+0.11%) |
Jan 17, 2014 | 17.88 | 17.88 | 17.88 | 17.88 | 730 | +0.04(+0.22%) |
Jan 16, 2014 | 17.84 | 17.84 | 17.84 | 17.84 | 500 | +0.04(+0.22%) |
Jan 15, 2014 | 17.83 | 17.84 | 17.80 | 17.80 | 22,850 | -0.04(-0.22%) |
Jan 13, 2014 | 17.84 | 17.84 | 17.84 | 17.84 | 0 | +0.01(+0.06%) |
Jan 10, 2014 | 17.83 | 17.83 | 17.83 | 17.83 | 320 | +0.00(+0.00%) |
Jan 09, 2014 | 17.83 | 17.83 | 17.83 | 17.83 | 6,300 | -0.04(-0.22%) |
Jan 08, 2014 | 17.89 | 17.89 | 17.87 | 17.87 | 472 | +0.03(+0.17%) |
Jan 07, 2014 | 17.78 | 17.84 | 17.78 | 17.84 | 836,455 | +0.11(+0.62%) |
Jan 06, 2014 | 17.73 | 17.73 | 17.73 | 17.73 | 1,340 | +0.01(+0.06%) |
Jan 02, 2014 | 17.72 | 17.72 | 17.72 | 17.72 | 0 | +0.14(+0.80%) |
Dec 30, 2013 | 17.58 | 17.58 | 17.58 | 0 | +0.04(+0.23%) | |
Dec 20, 2013 | 17.54 | 17.54 | 17.54 | 0 | +0.01(+0.06%) | |
Dec 18, 2013 | 17.53 | 17.53 | 17.53 | 5 | -0.07(-0.40%) | |
Dec 17, 2013 | 17.66 | 17.67 | 17.57 | 17.60 | 21,440 | +0.02(+0.11%) |
Dec 16, 2013 | 17.65 | 17.65 | 17.58 | 17.58 | 4,040 | -0.03(-0.17%) |
Dec 12, 2013 | 17.61 | 17.61 | 17.61 | 0 | -0.03(-0.17%) | |
Dec 11, 2013 | 17.69 | 17.70 | 17.64 | 17.64 | 3,855 | -0.09(-0.51%) |
Dec 10, 2013 | 17.73 | 17.73 | 17.68 | 17.73 | 36,885 | -0.02(-0.11%) |
Dec 09, 2013 | 17.75 | 17.75 | 17.75 | 17.75 | 53,392 | -0.06(-0.34%) |
Dec 06, 2013 | 17.83 | 17.83 | 17.76 | 17.81 | 6,481 | +0.02(+0.11%) |
Dec 04, 2013 | 17.79 | 17.79 | 17.79 | 0 | -0.18(-1.00%) |