Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 16.75 | 16.75 | 16.74 | 16.75 | 2,111 | +0.07(+0.44%) |
Feb 26, 2015 | 16.71 | 16.73 | 16.68 | 16.68 | 17,816 | -0.05(-0.32%) |
Feb 25, 2015 | 16.73 | 16.76 | 16.73 | 16.73 | 6,016 | -0.03(-0.16%) |
Feb 24, 2015 | 16.62 | 16.76 | 16.62 | 16.76 | 14,889 | +0.13(+0.76%) |
Feb 23, 2015 | 16.64 | 16.69 | 16.62 | 16.64 | 36,714 | -0.11(-0.67%) |
Feb 20, 2015 | 16.56 | 16.75 | 16.56 | 16.75 | 30,531 | +0.12(+0.72%) |
Feb 19, 2015 | 16.58 | 16.63 | 16.58 | 16.63 | 5,414 | -0.03(-0.20%) |
Feb 18, 2015 | 16.59 | 16.66 | 16.59 | 16.66 | 16,708 | +0.03(+0.16%) |
Feb 17, 2015 | 16.55 | 16.64 | 16.55 | 16.64 | 3,541 | +0.03(+0.16%) |
Feb 13, 2015 | 16.58 | 16.61 | 16.61 | 16.61 | 3,910 | +0.15(+0.89%) |
Feb 12, 2015 | 16.35 | 16.46 | 16.35 | 16.46 | 23,927 | +0.21(+1.27%) |
Feb 11, 2015 | 16.26 | 16.26 | 16.26 | 16.26 | 1,353 | -0.07(-0.45%) |
Feb 10, 2015 | 16.31 | 16.38 | 16.29 | 16.33 | 6,771 | +0.03(+0.16%) |
Feb 09, 2015 | 16.30 | 16.30 | 16.30 | 16.30 | 212 | -0.09(-0.56%) |
Feb 06, 2015 | 16.42 | 16.43 | 16.40 | 16.40 | 8,407 | -0.17(-1.00%) |
Feb 05, 2015 | 16.45 | 16.56 | 16.45 | 16.56 | 908 | +0.16(+0.97%) |
Feb 04, 2015 | 16.38 | 16.41 | 16.37 | 16.40 | 15,393 | -0.11(-0.68%) |
Feb 03, 2015 | 16.39 | 16.55 | 16.38 | 16.52 | 57,315 | +0.23(+1.43%) |
Feb 02, 2015 | 16.21 | 16.29 | 16.12 | 16.28 | 65,777 | +0.18(+1.11%) |
Jan 30, 2015 | 16.16 | 16.35 | 16.10 | 16.10 | 1,303 | -0.25(-1.50%) |
Jan 29, 2015 | 16.32 | 16.38 | 16.26 | 16.35 | 16,311 | -0.03(-0.16%) |
Jan 28, 2015 | 16.44 | 16.45 | 16.38 | 16.38 | 718 | -0.04(-0.24%) |
Jan 27, 2015 | 16.36 | 16.46 | 16.34 | 16.42 | 17,130 | +0.01(+0.08%) |
Jan 26, 2015 | 16.28 | 16.44 | 16.28 | 16.40 | 115,864 | +0.13(+0.78%) |
Jan 23, 2015 | 16.28 | 16.28 | 16.28 | 16.28 | 2,308 | -0.07(-0.41%) |
Jan 22, 2015 | 16.27 | 16.36 | 16.27 | 16.34 | 31,459 | +0.10(+0.61%) |
Jan 21, 2015 | 16.18 | 16.24 | 16.17 | 16.24 | 13,446 | +0.17(+1.03%) |
Jan 20, 2015 | 16.16 | 16.16 | 16.05 | 16.08 | 197,458 | -0.08(-0.49%) |
Jan 16, 2015 | 16.04 | 16.16 | 16.04 | 16.16 | 2,158 | +0.19(+1.21%) |
Jan 15, 2015 | 16.00 | 16.00 | 15.90 | 15.96 | 37,387 | +0.08(+0.50%) |
Jan 14, 2015 | 15.88 | 15.88 | 15.88 | 15.88 | 212 | -0.10(-0.62%) |
Jan 13, 2015 | 16.08 | 16.10 | 15.87 | 15.98 | 13,497 | +0.08(+0.51%) |
Jan 12, 2015 | 15.85 | 15.90 | 15.94 | 15.90 | 17,461 | -0.03(-0.22%) |
Jan 09, 2015 | 15.94 | 15.94 | 15.94 | 15.94 | 150 | -0.07(-0.42%) |
Jan 08, 2015 | 15.96 | 16.04 | 15.92 | 16.00 | 41,777 | +0.19(+1.18%) |
Jan 07, 2015 | 15.76 | 15.82 | 15.76 | 15.82 | 13,381 | +0.09(+0.55%) |
Jan 06, 2015 | 15.80 | 15.80 | 15.66 | 15.73 | 12,742 | -0.09(-0.59%) |
Jan 05, 2015 | 15.88 | 15.88 | 15.76 | 15.82 | 13,510 | -0.29(-1.77%) |
Jan 02, 2015 | 16.18 | 16.22 | 16.11 | 16.11 | 5,062 | -0.12(-0.74%) |
Dec 31, 2014 | 16.29 | 16.23 | 16.23 | 16.23 | 333,292 | -0.09(-0.53%) |
Dec 30, 2014 | 16.28 | 16.34 | 16.26 | 16.32 | 80,441 | -0.08(-0.49%) |
Dec 29, 2014 | 16.42 | 16.42 | 16.36 | 16.40 | 552,804 | -0.14(-0.83%) |
Dec 26, 2014 | 16.49 | 16.55 | 16.49 | 16.53 | 198,158 | +0.11(+0.65%) |
Dec 24, 2014 | 16.37 | 16.43 | 16.43 | 16.43 | 477,820 | +0.06(+0.36%) |
Dec 23, 2014 | 16.35 | 16.41 | 16.31 | 16.37 | 850,259 | -0.09(-0.56%) |
Dec 22, 2014 | 16.41 | 16.48 | 16.40 | 16.46 | 1,274,935 | +0.12(+0.73%) |
Dec 19, 2014 | 16.25 | 16.35 | 16.23 | 16.34 | 277,531 | +0.09(+0.57%) |
Dec 18, 2014 | 16.13 | 16.25 | 16.11 | 16.25 | 2,031,358 | +0.28(+1.74%) |
Dec 17, 2014 | 15.86 | 15.97 | 15.86 | 15.97 | 91,182 | +0.14(+0.88%) |
Dec 16, 2014 | 15.70 | 15.96 | 15.70 | 15.83 | 121,511 | +0.13(+0.81%) |
Dec 15, 2014 | 15.98 | 15.98 | 15.68 | 15.70 | 17,446 | -0.26(-1.62%) |
Dec 12, 2014 | 16.14 | 16.16 | 15.96 | 15.96 | 14,126 | -0.26(-1.59%) |
Dec 11, 2014 | 16.33 | 16.37 | 16.22 | 16.22 | 81,304 | -0.01(-0.08%) |
Dec 10, 2014 | 16.46 | 16.46 | 16.23 | 16.23 | 47,902 | -0.30(-1.80%) |
Dec 09, 2014 | 16.51 | 16.53 | 16.49 | 16.53 | 22,900 | -0.15(-0.87%) |
Dec 08, 2014 | 16.65 | 16.69 | 16.65 | 16.68 | 19,224 | -0.09(-0.55%) |
Dec 05, 2014 | 16.82 | 16.83 | 16.77 | 16.77 | 22,662 | -0.07(-0.43%) |
Dec 04, 2014 | 16.87 | 16.92 | 16.82 | 16.84 | 90,914 | -0.10(-0.59%) |
Dec 03, 2014 | 16.94 | 16.94 | 16.94 | 16.94 | 12,227 | +0.04(+0.23%) |
Dec 02, 2014 | 16.89 | 16.90 | 16.88 | 16.90 | 907 | -0.05(-0.27%) |