Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 18.59 | 18.59 | 18.01 | 18.03 | 203,688 | -0.12(-0.64%) |
Oct 30, 2014 | 18.08 | 18.49 | 17.81 | 18.15 | 131,732 | -0.02(-0.11%) |
Oct 29, 2014 | 18.43 | 18.43 | 18.07 | 18.17 | 201,713 | -0.26(-1.44%) |
Oct 28, 2014 | 18.27 | 18.53 | 18.00 | 18.43 | 191,600 | +0.25(+1.35%) |
Oct 27, 2014 | 18.30 | 18.39 | 18.39 | 18.19 | 131,042 | -0.20(-1.10%) |
Oct 24, 2014 | 18.14 | 18.66 | 17.95 | 18.39 | 67,931 | +0.31(+1.70%) |
Oct 23, 2014 | 18.20 | 18.69 | 17.76 | 18.08 | 120,346 | +0.06(+0.32%) |
Oct 22, 2014 | 17.84 | 18.56 | 17.53 | 18.02 | 327,538 | +0.29(+1.63%) |
Oct 21, 2014 | 17.60 | 17.78 | 16.94 | 17.73 | 154,981 | +0.15(+0.88%) |
Oct 20, 2014 | 17.14 | 17.60 | 17.04 | 17.58 | 90,039 | +0.40(+2.35%) |
Oct 17, 2014 | 17.45 | 17.45 | 17.15 | 17.18 | 94,099 | -0.05(-0.28%) |
Oct 16, 2014 | 16.98 | 17.46 | 16.98 | 17.22 | 99,919 | +0.06(+0.34%) |
Oct 15, 2014 | 16.93 | 17.27 | 16.86 | 17.17 | 189,220 | +0.08(+0.45%) |
Oct 14, 2014 | 17.34 | 17.37 | 16.95 | 17.09 | 207,727 | -0.13(-0.78%) |
Oct 13, 2014 | 16.76 | 17.55 | 16.76 | 17.22 | 129,123 | +0.42(+2.52%) |
Oct 10, 2014 | 16.65 | 17.16 | 16.64 | 16.80 | 76,989 | +0.01(+0.06%) |
Oct 09, 2014 | 17.10 | 17.23 | 16.63 | 16.79 | 70,042 | -0.51(-2.95%) |
Oct 08, 2014 | 16.86 | 17.46 | 16.79 | 17.30 | 80,870 | +0.38(+2.27%) |
Oct 07, 2014 | 17.11 | 17.20 | 16.85 | 16.92 | 64,680 | -0.34(-1.95%) |
Oct 06, 2014 | 17.27 | 17.32 | 17.01 | 17.25 | 99,012 | -0.03(-0.17%) |
Oct 03, 2014 | 17.10 | 17.40 | 17.00 | 17.28 | 147,007 | +0.38(+2.28%) |
Oct 02, 2014 | 16.49 | 16.94 | 15.95 | 16.90 | 304,852 | +0.43(+2.63%) |
Oct 01, 2014 | 16.28 | 16.68 | 16.06 | 16.46 | 395,012 | +0.22(+1.36%) |
Sep 30, 2014 | 16.13 | 16.79 | 15.95 | 16.24 | 217,052 | +0.12(+0.72%) |
Sep 29, 2014 | 16.20 | 16.33 | 16.05 | 16.13 | 62,730 | -0.19(-1.18%) |
Sep 26, 2014 | 16.25 | 16.55 | 16.23 | 16.32 | 106,444 | +0.09(+0.53%) |
Sep 25, 2014 | 16.30 | 16.42 | 16.12 | 16.23 | 83,699 | -0.12(-0.71%) |
Sep 24, 2014 | 16.32 | 16.44 | 16.27 | 16.35 | 135,273 | +0.11(+0.65%) |
Sep 23, 2014 | 16.78 | 16.78 | 16.20 | 16.24 | 112,960 | -0.57(-3.38%) |
Sep 22, 2014 | 17.32 | 17.46 | 16.72 | 16.81 | 94,222 | -0.59(-3.37%) |
Sep 19, 2014 | 17.08 | 17.89 | 17.08 | 17.40 | 657,718 | +0.35(+2.03%) |
Sep 18, 2014 | 16.91 | 17.10 | 16.85 | 17.05 | 251,726 | +0.18(+1.08%) |
Sep 17, 2014 | 16.95 | 17.12 | 16.83 | 16.87 | 99,761 | -0.04(-0.23%) |
Sep 16, 2014 | 16.91 | 17.14 | 16.42 | 16.91 | 74,990 | -0.01(-0.06%) |
Sep 15, 2014 | 17.32 | 17.32 | 16.79 | 16.92 | 118,031 | -0.54(-3.09%) |
Sep 12, 2014 | 17.67 | 17.67 | 17.33 | 17.45 | 258,598 | -0.16(-0.93%) |
Sep 11, 2014 | 17.71 | 17.77 | 17.54 | 17.62 | 108,641 | -0.17(-0.97%) |
Sep 10, 2014 | 17.75 | 18.19 | 17.70 | 17.79 | 233,653 | -0.01(-0.05%) |
Sep 09, 2014 | 17.89 | 17.90 | 17.61 | 17.80 | 226,210 | -0.11(-0.59%) |
Sep 08, 2014 | 18.04 | 18.04 | 17.83 | 17.91 | 200,861 | -0.07(-0.37%) |
Sep 05, 2014 | 17.90 | 18.32 | 17.89 | 17.97 | 60,543 | +0.03(+0.16%) |
Sep 04, 2014 | 17.96 | 18.06 | 17.88 | 17.95 | 59,224 | +0.11(+0.59%) |
Sep 03, 2014 | 18.03 | 18.06 | 17.74 | 17.84 | 78,997 | -0.13(-0.75%) |
Sep 02, 2014 | 18.03 | 18.03 | 17.86 | 17.97 | 76,070 | -0.04(-0.21%) |
Aug 29, 2014 | 17.91 | 18.01 | 18.01 | 18.01 | 95,559 | +0.10(+0.54%) |
Aug 28, 2014 | 17.94 | 18.03 | 17.83 | 17.92 | 60,942 | -0.09(-0.48%) |
Aug 27, 2014 | 18.09 | 18.09 | 17.81 | 18.00 | 39,065 | -0.03(-0.16%) |
Aug 26, 2014 | 17.87 | 18.03 | 17.78 | 18.03 | 62,958 | +0.18(+1.02%) |
Aug 25, 2014 | 17.86 | 18.04 | 17.70 | 17.85 | 21,811 | +0.04(+0.22%) |
Aug 22, 2014 | 17.80 | 17.80 | 17.68 | 17.81 | 38,367 | +0.00(+0.00%) |
Aug 21, 2014 | 17.77 | 17.90 | 17.44 | 17.81 | 39,616 | -0.02(-0.11%) |
Aug 20, 2014 | 18.05 | 18.14 | 17.79 | 17.83 | 56,158 | -0.31(-1.70%) |
Aug 19, 2014 | 18.17 | 18.40 | 18.01 | 18.14 | 221,541 | -0.03(-0.16%) |
Aug 18, 2014 | 17.84 | 18.53 | 17.84 | 18.17 | 114,364 | +0.45(+2.55%) |
Aug 15, 2014 | 17.73 | 17.79 | 17.29 | 17.71 | 102,713 | +0.06(+0.33%) |
Aug 14, 2014 | 17.66 | 17.76 | 17.66 | 17.66 | 40,211 | +0.06(+0.33%) |
Aug 13, 2014 | 17.42 | 17.77 | 17.31 | 17.60 | 45,068 | +0.19(+1.10%) |
Aug 12, 2014 | 17.55 | 17.61 | 17.27 | 17.41 | 52,220 | -0.20(-1.15%) |
Aug 11, 2014 | 17.69 | 17.82 | 16.41 | 17.61 | 80,832 | +0.02(+0.11%) |
Aug 08, 2014 | 17.40 | 17.58 | 17.16 | 17.59 | 102,984 | +0.26(+1.50%) |
Aug 07, 2014 | 17.91 | 18.37 | 17.20 | 17.33 | 64,211 | -0.25(-1.42%) |
Aug 06, 2014 | 17.28 | 17.71 | 17.20 | 17.58 | 79,785 | +0.23(+1.33%) |
Aug 05, 2014 | 17.03 | 17.45 | 16.74 | 17.35 | 128,597 | +0.31(+1.81%) |
Aug 04, 2014 | 16.98 | 17.33 | 16.78 | 17.04 | 115,397 | +0.15(+0.91%) |
Aug 01, 2014 | 16.80 | 17.27 | 16.52 | 16.89 | 84,980 | +0.14(+0.86%) |
Jul 31, 2014 | 17.55 | 17.55 | 16.59 | 16.74 | 232,889 | -0.90(-5.12%) |
Jul 30, 2014 | 17.65 | 17.83 | 17.33 | 17.65 | 119,927 | +0.12(+0.66%) |
Jul 29, 2014 | 17.35 | 17.63 | 17.24 | 17.53 | 58,751 | +0.18(+1.05%) |
Jul 28, 2014 | 17.22 | 17.49 | 16.87 | 17.35 | 114,881 | +0.19(+1.12%) |
Jul 25, 2014 | 17.67 | 17.75 | 17.04 | 17.16 | 118,015 | -0.58(-3.25%) |
Jul 24, 2014 | 17.81 | 17.86 | 17.52 | 17.73 | 96,007 | -0.05(-0.27%) |
Jul 23, 2014 | 17.78 | 17.95 | 17.60 | 17.78 | 50,949 | +0.06(+0.33%) |
Jul 22, 2014 | 17.72 | 17.97 | 17.68 | 17.72 | 92,020 | +0.05(+0.27%) |
Jul 21, 2014 | 17.82 | 17.89 | 17.46 | 17.68 | 112,470 | -0.23(-1.29%) |
Jul 18, 2014 | 18.01 | 18.40 | 17.83 | 17.91 | 141,460 | -0.18(-1.01%) |
Jul 17, 2014 | 18.26 | 18.71 | 18.07 | 18.09 | 501,054 | -0.24(-1.31%) |
Jul 16, 2014 | 17.91 | 18.37 | 17.79 | 18.33 | 144,906 | +0.53(+2.97%) |
Jul 15, 2014 | 17.51 | 17.96 | 17.51 | 17.80 | 210,916 | +0.34(+1.93%) |
Jul 14, 2014 | 17.54 | 17.88 | 17.41 | 17.46 | 126,913 | +0.00(+0.00%) |
Jul 11, 2014 | 17.47 | 17.70 | 17.33 | 17.46 | 68,563 | +0.03(+0.17%) |
Jul 10, 2014 | 17.71 | 18.16 | 17.30 | 17.44 | 87,914 | -0.53(-2.94%) |
Jul 09, 2014 | 17.61 | 18.15 | 17.61 | 17.96 | 415,313 | +0.33(+1.85%) |
Jul 08, 2014 | 17.15 | 17.69 | 16.95 | 17.64 | 397,946 | +0.50(+2.92%) |
Jul 07, 2014 | 17.39 | 17.61 | 17.00 | 17.14 | 162,811 | -0.37(-2.09%) |
Jul 03, 2014 | 17.25 | 17.50 | 17.50 | 17.50 | 163,356 | +0.33(+1.90%) |
Jul 02, 2014 | 16.90 | 17.19 | 16.62 | 17.18 | 712,285 | +0.29(+1.71%) |
Jul 01, 2014 | 16.80 | 17.06 | 16.65 | 16.89 | 503,160 | +0.15(+0.92%) |
Jun 30, 2014 | 16.45 | 16.89 | 16.45 | 16.73 | 411,547 | +0.30(+1.81%) |
Jun 27, 2014 | 16.43 | 16.95 | 15.99 | 16.44 | 5,344,405 | -0.20(-1.21%) |
Jun 26, 2014 | 17.07 | 17.07 | 16.35 | 16.64 | 498,102 | -0.43(-2.54%) |
Jun 25, 2014 | 16.76 | 17.25 | 16.64 | 17.07 | 424,506 | +0.24(+1.43%) |
Jun 24, 2014 | 16.56 | 17.08 | 16.56 | 16.83 | 779,957 | +0.24(+1.45%) |
Jun 23, 2014 | 16.65 | 17.28 | 16.35 | 16.59 | 972,033 | -0.48(-2.82%) |
Jun 20, 2014 | 17.12 | 17.51 | 17.05 | 17.07 | 3,474,139 | -0.21(-1.22%) |
Jun 19, 2014 | 16.70 | 17.67 | 16.70 | 17.28 | 890,728 | +0.69(+4.17%) |
Jun 18, 2014 | 16.29 | 16.61 | 16.17 | 16.59 | 1,154,784 | +0.24(+1.47%) |
Jun 17, 2014 | 16.20 | 16.54 | 16.18 | 16.35 | 500,403 | +0.07(+0.41%) |
Jun 16, 2014 | 16.31 | 16.60 | 16.12 | 16.28 | 503,578 | -0.03(-0.18%) |
Jun 13, 2014 | 16.35 | 16.36 | 16.22 | 16.31 | 780,456 | +0.02(+0.12%) |
Jun 12, 2014 | 15.97 | 16.51 | 15.74 | 16.29 | 461,227 | +0.35(+2.17%) |
Jun 11, 2014 | 16.23 | 16.34 | 15.76 | 15.95 | 387,463 | -0.12(-0.78%) |
Jun 10, 2014 | 15.75 | 16.72 | 15.74 | 16.07 | 229,902 | +0.11(+0.66%) |
Jun 06, 2014 | 16.11 | 16.35 | 15.92 | 15.96 | 139,297 | -0.14(-0.90%) |
Jun 05, 2014 | 16.16 | 16.53 | 16.02 | 16.11 | 379,624 | -0.08(-0.48%) |
Jun 04, 2014 | 15.80 | 16.30 | 15.80 | 16.19 | 331,385 | +0.32(+2.00%) |
Jun 03, 2014 | 15.98 | 16.09 | 15.62 | 15.87 | 354,264 | -0.10(-0.60%) |
Jun 02, 2014 | 15.56 | 16.18 | 15.56 | 15.96 | 221,106 | +0.19(+1.22%) |
May 30, 2014 | 15.85 | 16.10 | 15.73 | 15.77 | 130,356 | -0.09(-0.55%) |
May 29, 2014 | 15.40 | 16.50 | 15.40 | 15.86 | 119,234 | +0.47(+3.06%) |
May 28, 2014 | 15.24 | 15.44 | 15.23 | 15.39 | 69,925 | +0.09(+0.57%) |
May 27, 2014 | 14.87 | 17.97 | 14.87 | 15.30 | 163,615 | +0.50(+3.38%) |
May 23, 2014 | 14.74 | 14.80 | 14.80 | 14.80 | 96,703 | +0.41(+2.87%) |
May 22, 2014 | 14.20 | 14.47 | 14.19 | 14.39 | 475,393 | +0.19(+1.35%) |
May 21, 2014 | 14.17 | 14.38 | 14.13 | 14.19 | 238,429 | +0.07(+0.48%) |
May 20, 2014 | 14.05 | 14.41 | 13.85 | 14.13 | 144,123 | +0.09(+0.62%) |
May 19, 2014 | 14.25 | 14.43 | 13.81 | 14.04 | 133,684 | -0.22(-1.55%) |
May 16, 2014 | 14.05 | 14.67 | 13.94 | 14.26 | 142,038 | +0.48(+3.49%) |
May 15, 2014 | 13.46 | 13.94 | 13.44 | 13.78 | 3,839,603 | +0.32(+2.36%) |
May 14, 2014 | 13.46 | 13.46 | 13.44 | 13.46 | 24,767 | +0.01(+0.07%) |
May 13, 2014 | 13.45 | 13.46 | 13.38 | 13.45 | 37,099 | -0.01(-0.07%) |
May 12, 2014 | 13.46 | 13.70 | 13.33 | 13.46 | 63,065 | +0.03(+0.21%) |
May 09, 2014 | 13.46 | 13.46 | 13.34 | 13.44 | 73,281 | -0.02(-0.14%) |
May 08, 2014 | 13.46 | 13.46 | 13.43 | 13.45 | 148,285 | +0.00(+0.00%) |
May 07, 2014 | 13.46 | 13.46 | 13.30 | 13.45 | 1,173,250 | -0.01(-0.07%) |
May 06, 2014 | 13.46 | 13.46 | 13.27 | 13.46 | 134,926 | +0.01(+0.07%) |
May 05, 2014 | 13.45 | 13.46 | 13.42 | 13.45 | 96,929 | +0.01(+0.07%) |
May 02, 2014 | 13.42 | 13.56 | 13.40 | 13.44 | 31,939 | -0.02(-0.14%) |
May 01, 2014 | 13.46 | 13.85 | 13.42 | 13.46 | 578,745 | +0.12(+0.94%) |
Apr 30, 2014 | 13.46 | 13.74 | 13.34 | 13.34 | 14,201 | -0.12(-0.93%) |
Apr 29, 2014 | 13.46 | 13.46 | 13.35 | 13.46 | 20,515 | +0.00(+0.00%) |
Apr 28, 2014 | 13.46 | 13.46 | 13.27 | 13.46 | 15,493 | +0.00(+0.00%) |
Apr 25, 2014 | 13.46 | 13.46 | 13.27 | 13.46 | 11,036 | +0.00(+0.00%) |
Apr 24, 2014 | 13.43 | 13.46 | 13.43 | 13.46 | 23,260 | +0.00(+0.00%) |
Apr 23, 2014 | 13.42 | 13.46 | 13.42 | 13.46 | 14,455 | +0.01(+0.07%) |
Apr 22, 2014 | 13.46 | 13.46 | 13.38 | 13.45 | 39,751 | +0.02(+0.14%) |
Apr 21, 2014 | 13.46 | 13.46 | 13.27 | 13.44 | 20,896 | -0.04(-0.29%) |
Apr 17, 2014 | 13.37 | 13.47 | 13.47 | 13.47 | 70,396 | +0.02(+0.14%) |
Apr 16, 2014 | 13.23 | 13.46 | 13.23 | 13.45 | 26,017 | +0.04(+0.29%) |
Apr 15, 2014 | 13.42 | 13.42 | 13.31 | 13.42 | 20,523 | -0.03(-0.21%) |
Apr 14, 2014 | 13.46 | 13.46 | 13.38 | 13.44 | 42,122 | +0.03(+0.22%) |
Apr 11, 2014 | 13.32 | 13.46 | 13.27 | 13.42 | 20,668 | +0.00(+0.00%) |
Apr 10, 2014 | 13.46 | 13.46 | 13.23 | 13.42 | 58,673 | -0.05(-0.36%) |
Apr 09, 2014 | 13.44 | 13.94 | 13.34 | 13.46 | 36,820 | +0.00(+0.00%) |
Apr 08, 2014 | 13.44 | 13.46 | 13.26 | 13.46 | 23,775 | +0.01(+0.07%) |
Apr 07, 2014 | 13.37 | 13.46 | 13.11 | 13.45 | 59,826 | +0.00(+0.00%) |
Apr 04, 2014 | 13.46 | 13.46 | 13.27 | 13.45 | 8,145 | -0.01(-0.07%) |
Apr 03, 2014 | 13.46 | 13.46 | 13.43 | 13.46 | 19,860 | +0.00(+0.00%) |
Apr 02, 2014 | 13.40 | 13.46 | 13.40 | 13.46 | 57,060 | +0.00(+0.00%) |
Apr 01, 2014 | 13.42 | 13.46 | 13.39 | 13.46 | 29,927 | +0.00(+0.00%) |
Mar 31, 2014 | 13.46 | 13.46 | 13.39 | 13.46 | 16,581 | +0.01(+0.07%) |
Mar 28, 2014 | 13.37 | 13.46 | 13.37 | 13.45 | 14,055 | +0.03(+0.22%) |
Mar 27, 2014 | 13.38 | 13.45 | 13.38 | 13.43 | 2,363 | -0.04(-0.29%) |
Mar 26, 2014 | 13.46 | 13.46 | 13.37 | 13.46 | 30,819 | +0.00(+0.00%) |
Mar 25, 2014 | 13.46 | 13.70 | 13.33 | 13.46 | 25,363 | +0.04(+0.29%) |
Mar 24, 2014 | 13.46 | 13.46 | 13.30 | 13.43 | 89,601 | +0.37(+2.80%) |
Mar 21, 2014 | 13.46 | 13.46 | 13.06 | 13.06 | 32,828 | -0.40(-3.00%) |
Mar 20, 2014 | 13.46 | 13.46 | 13.43 | 13.46 | 17,356 | +0.03(+0.21%) |
Mar 19, 2014 | 13.61 | 13.61 | 13.43 | 13.44 | 6,065 | -0.02(-0.14%) |
Mar 18, 2014 | 13.46 | 13.46 | 13.45 | 13.45 | 5,687 | -0.01(-0.07%) |
Mar 17, 2014 | 13.46 | 13.46 | 13.27 | 13.46 | 6,030 | -0.05(-0.36%) |
Mar 14, 2014 | 13.47 | 13.66 | 13.47 | 13.51 | 29,882 | -0.14(-1.06%) |
Mar 13, 2014 | 13.66 | 13.66 | 13.46 | 13.66 | 22,460 | +0.00(+0.00%) |
Mar 12, 2014 | 13.94 | 13.94 | 13.56 | 13.66 | 13,881 | +0.00(+0.00%) |
Mar 11, 2014 | 13.66 | 13.70 | 13.57 | 13.66 | 7,403 | +0.00(+0.00%) |
Mar 10, 2014 | 13.65 | 13.66 | 13.46 | 13.66 | 14,172 | +0.00(+0.00%) |
Mar 07, 2014 | 13.58 | 13.66 | 13.58 | 13.66 | 1,708 | +0.09(+0.64%) |
Mar 06, 2014 | 13.58 | 13.58 | 13.56 | 13.57 | 11,542 | -0.01(-0.07%) |
Mar 05, 2014 | 13.55 | 13.58 | 13.51 | 13.58 | 1,351 | -0.08(-0.56%) |
Mar 04, 2014 | 13.66 | 13.66 | 13.49 | 13.66 | 26,724 | +0.00(+0.00%) |
Mar 03, 2014 | 13.61 | 13.75 | 13.61 | 13.66 | 37,889 | +0.00(+0.00%) |
Feb 28, 2014 | 13.69 | 13.81 | 13.66 | 13.66 | 63,694 | +0.12(+0.85%) |
Feb 27, 2014 | 13.56 | 13.56 | 13.51 | 13.54 | 20,865 | -0.08(-0.58%) |
Feb 26, 2014 | 13.51 | 13.62 | 13.51 | 13.62 | 3,008 | +0.11(+0.80%) |
Feb 25, 2014 | 13.56 | 13.90 | 13.51 | 13.51 | 6,313 | -0.19(-1.40%) |
Feb 24, 2014 | 13.70 | 13.94 | 13.66 | 13.70 | 24,615 | +0.03(+0.21%) |
Feb 21, 2014 | 13.70 | 13.90 | 13.52 | 13.68 | 239,058 | -0.03(-0.21%) |