Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 17.15 | 17.25 | 16.89 | 16.98 | 5,708 | -0.24(-1.39%) |
Mar 30, 2015 | 17.49 | 17.49 | 17.22 | 17.22 | 4,865 | -0.34(-1.94%) |
Mar 27, 2015 | 17.37 | 17.56 | 17.37 | 17.56 | 2,072 | +0.00(+0.00%) |
Mar 26, 2015 | 17.88 | 17.95 | 17.50 | 17.56 | 6,027 | -0.19(-1.07%) |
Mar 25, 2015 | 17.88 | 17.93 | 17.68 | 17.75 | 4,663 | +0.09(+0.49%) |
Mar 24, 2015 | 17.81 | 17.81 | 17.57 | 17.66 | 7,173 | -0.20(-1.10%) |
Mar 23, 2015 | 17.73 | 17.86 | 17.55 | 17.86 | 12,609 | +0.61(+3.54%) |
Mar 20, 2015 | 17.24 | 17.45 | 16.98 | 17.25 | 14,684 | +0.55(+3.29%) |
Mar 19, 2015 | 16.89 | 16.89 | 16.70 | 16.70 | 6,699 | -0.55(-3.19%) |
Mar 18, 2015 | 16.68 | 17.30 | 16.60 | 17.25 | 12,331 | +0.67(+4.04%) |
Mar 17, 2015 | 17.29 | 17.29 | 16.40 | 16.58 | 16,143 | +0.05(+0.30%) |
Mar 16, 2015 | 16.34 | 16.58 | 16.34 | 16.53 | 4,219 | +0.26(+1.60%) |
Mar 13, 2015 | 16.60 | 16.60 | 15.80 | 16.27 | 2,907 | -0.26(-1.57%) |
Mar 12, 2015 | 16.48 | 16.67 | 16.48 | 16.53 | 3,940 | +0.08(+0.49%) |
Mar 11, 2015 | 16.60 | 16.66 | 16.40 | 16.45 | 4,620 | -0.52(-3.07%) |
Mar 10, 2015 | 17.00 | 17.16 | 16.97 | 16.97 | 2,265 | -0.43(-2.47%) |
Mar 09, 2015 | 18.14 | 18.14 | 17.40 | 17.40 | 1,833 | -0.09(-0.51%) |
Mar 06, 2015 | 17.68 | 17.68 | 17.47 | 17.49 | 5,735 | -0.65(-3.59%) |
Mar 05, 2015 | 18.14 | 18.14 | 17.86 | 18.14 | 3,098 | -0.18(-0.98%) |
Mar 04, 2015 | 18.45 | 18.65 | 18.15 | 18.32 | 4,866 | -0.33(-1.77%) |
Mar 03, 2015 | 18.65 | 18.74 | 18.74 | 18.65 | 250 | -0.09(-0.48%) |
Mar 02, 2015 | 18.80 | 18.80 | 18.60 | 18.74 | 1,704 | +0.03(+0.16%) |
Feb 27, 2015 | 18.76 | 18.81 | 18.61 | 18.71 | 4,064 | -0.01(-0.05%) |
Feb 26, 2015 | 20.73 | 20.73 | 18.72 | 18.72 | 8,743 | -0.61(-3.16%) |
Feb 25, 2015 | 19.28 | 19.34 | 19.28 | 19.33 | 2,183 | +0.08(+0.42%) |
Feb 24, 2015 | 18.98 | 19.28 | 18.98 | 19.25 | 1,260 | -0.03(-0.16%) |
Feb 23, 2015 | 19.24 | 19.33 | 19.05 | 19.28 | 1,612 | -0.18(-0.92%) |
Feb 20, 2015 | 19.20 | 19.50 | 19.20 | 19.46 | 887 | +0.26(+1.33%) |
Feb 19, 2015 | 19.41 | 19.41 | 19.20 | 19.20 | 1,815 | -0.25(-1.26%) |
Feb 18, 2015 | 19.42 | 19.45 | 19.42 | 19.45 | 620 | -0.07(-0.36%) |
Feb 17, 2015 | 19.62 | 19.62 | 19.50 | 19.52 | 2,285 | +0.04(+0.21%) |
Feb 13, 2015 | 19.40 | 19.48 | 19.48 | 19.48 | 600 | +0.08(+0.41%) |
Feb 12, 2015 | 19.41 | 19.43 | 19.35 | 19.40 | 1,650 | +0.25(+1.31%) |
Feb 11, 2015 | 18.89 | 19.15 | 18.89 | 19.15 | 1,648 | +0.08(+0.44%) |
Feb 10, 2015 | 19.14 | 19.20 | 19.07 | 19.07 | 5,358 | -0.23(-1.19%) |
Feb 09, 2015 | 19.24 | 19.32 | 19.24 | 19.30 | 444 | +0.03(+0.13%) |
Feb 06, 2015 | 19.28 | 19.28 | 19.27 | 19.27 | 558 | -0.53(-2.68%) |
Feb 05, 2015 | 19.60 | 19.80 | 19.48 | 19.80 | 2,253 | +0.20(+1.02%) |
Feb 04, 2015 | 19.42 | 19.60 | 19.36 | 19.60 | 3,421 | +0.38(+1.96%) |
Feb 02, 2015 | 19.20 | 19.31 | 19.20 | 19.22 | 49 | +0.11(+0.59%) |
Jan 30, 2015 | 18.95 | 19.22 | 18.95 | 19.11 | 704 | +0.15(+0.79%) |
Jan 29, 2015 | 19.12 | 19.12 | 18.96 | 18.96 | 480 | -0.16(-0.84%) |
Jan 28, 2015 | 19.21 | 19.36 | 19.12 | 19.12 | 1,355 | -0.26(-1.34%) |
Jan 27, 2015 | 19.37 | 19.52 | 19.16 | 19.38 | 3,994 | +0.37(+1.95%) |
Jan 26, 2015 | 18.99 | 19.01 | 18.99 | 19.01 | 2,662 | +0.27(+1.44%) |
Jan 23, 2015 | 18.90 | 18.97 | 18.74 | 18.74 | 2,635 | -0.79(-4.05%) |
Jan 22, 2015 | 19.85 | 19.85 | 19.41 | 19.53 | 6,569 | -0.67(-3.31%) |
Jan 21, 2015 | 20.15 | 20.35 | 20.15 | 20.20 | 4,580 | +0.12(+0.59%) |
Jan 20, 2015 | 20.22 | 20.22 | 19.99 | 20.08 | 7,139 | +0.15(+0.75%) |
Jan 16, 2015 | 20.12 | 20.20 | 19.88 | 19.93 | 5,476 | -0.45(-2.18%) |
Jan 15, 2015 | 20.58 | 21.48 | 20.05 | 20.38 | 4,626 | -0.59(-2.84%) |
Jan 14, 2015 | 21.01 | 21.01 | 20.95 | 20.97 | 3,666 | +0.03(+0.14%) |
Jan 13, 2015 | 20.96 | 21.00 | 20.75 | 20.94 | 2,027 | -0.11(-0.52%) |
Jan 12, 2015 | 21.11 | 21.13 | 21.04 | 21.05 | 4,468 | +0.07(+0.33%) |
Jan 08, 2015 | 20.98 | 20.98 | 20.98 | 20.98 | 21 | +0.00(+0.02%) |
Jan 07, 2015 | 20.82 | 20.98 | 20.82 | 20.98 | 3,569 | -0.50(-2.35%) |
Jan 06, 2015 | 21.62 | 21.62 | 21.48 | 21.48 | 603 | -0.16(-0.75%) |
Jan 05, 2015 | 21.55 | 21.65 | 21.55 | 21.64 | 1,490 | -0.30(-1.36%) |
Jan 02, 2015 | 21.94 | 21.94 | 21.94 | 21.94 | 450 | -0.34(-1.53%) |
Dec 30, 2014 | 22.28 | 22.28 | 22.28 | 22.28 | 100 | -0.20(-0.89%) |
Dec 29, 2014 | 22.68 | 22.68 | 22.48 | 22.48 | 350 | -0.11(-0.49%) |
Dec 26, 2014 | 22.61 | 22.61 | 22.59 | 22.59 | 516 | -0.29(-1.27%) |
Dec 22, 2014 | 22.88 | 22.88 | 22.88 | 22.88 | 200 | -0.17(-0.74%) |
Dec 18, 2014 | 23.05 | 23.05 | 23.05 | 23.05 | 200 | -0.02(-0.09%) |
Dec 09, 2014 | 23.07 | 23.07 | 23.07 | 23.07 | 100 | +0.16(+0.69%) |
Dec 03, 2014 | 22.91 | 22.91 | 22.91 | 22.91 | 10 | -0.38(-1.63%) |
Dec 02, 2014 | 23.29 | 23.29 | 23.29 | 23.29 | 100 | -0.39(-1.64%) |
Dec 01, 2014 | 23.64 | 23.68 | 23.64 | 23.68 | 312 | +0.14(+0.59%) |
Nov 28, 2014 | 23.54 | 23.54 | 23.54 | 23.54 | 320 | +0.26(+1.12%) |
Nov 21, 2014 | 23.28 | 23.28 | 23.28 | 23.28 | 200 | -0.37(-1.57%) |
Nov 12, 2014 | 23.65 | 23.65 | 23.65 | 23.65 | 100 | +0.09(+0.38%) |
Nov 10, 2014 | 23.71 | 23.56 | 23.56 | 23.56 | 2,400 | +0.07(+0.30%) |
Nov 06, 2014 | 23.49 | 23.49 | 23.49 | 23.49 | 100 | -0.19(-0.80%) |
Oct 31, 2014 | 23.68 | 23.68 | 23.68 | 23.68 | 400 | -0.52(-2.15%) |
Oct 30, 2014 | 24.20 | 24.20 | 24.20 | 24.20 | 100 | -0.23(-0.94%) |
Oct 29, 2014 | 24.69 | 24.69 | 23.58 | 24.43 | 558 | -0.12(-0.49%) |
Oct 27, 2014 | 24.55 | 24.55 | 24.55 | 24.55 | 200 | +0.20(+0.82%) |
Oct 23, 2014 | 24.35 | 24.35 | 24.35 | 24.35 | 2,000 | +0.05(+0.21%) |
Oct 21, 2014 | 24.80 | 24.80 | 24.30 | 24.30 | 938 | -0.66(-2.64%) |
Oct 20, 2014 | 24.86 | 24.96 | 24.86 | 24.96 | 490 | +0.06(+0.24%) |
Oct 17, 2014 | 24.67 | 24.93 | 24.67 | 24.90 | 1,370 | +0.02(+0.08%) |
Oct 16, 2014 | 24.88 | 24.88 | 24.88 | 24.88 | 200 | -0.03(-0.12%) |
Oct 15, 2014 | 24.88 | 24.95 | 24.88 | 24.91 | 1,235 | +0.51(+2.09%) |
Oct 13, 2014 | 24.40 | 24.40 | 24.40 | 24.40 | 8 | -0.15(-0.61%) |
Oct 09, 2014 | 24.71 | 24.71 | 24.55 | 24.55 | 5 | +0.65(+2.72%) |
Oct 03, 2014 | 23.90 | 23.90 | 23.90 | 23.90 | 30 | -0.34(-1.40%) |
Sep 30, 2014 | 24.24 | 24.24 | 24.24 | 24.24 | 200 | -0.67(-2.69%) |
Sep 24, 2014 | 24.87 | 24.91 | 24.91 | 24.91 | 1,100 | -0.39(-1.54%) |
Sep 23, 2014 | 23.14 | 25.30 | 23.14 | 25.30 | 700 | -0.36(-1.40%) |
Sep 19, 2014 | 25.66 | 25.66 | 25.66 | 25.66 | 0 | +0.00(+0.00%) |
Sep 16, 2014 | 25.66 | 25.66 | 25.66 | 25.66 | 1,100 | +0.02(+0.09%) |
Sep 12, 2014 | 25.64 | 25.64 | 25.64 | 25.64 | 100 | -0.04(-0.17%) |
Sep 09, 2014 | 25.68 | 25.68 | 25.68 | 25.68 | 0 | +0.00(+0.00%) |
Sep 08, 2014 | 25.75 | 25.68 | 25.68 | 25.68 | 39 | -0.07(-0.27%) |
Sep 04, 2014 | 26.04 | 25.75 | 25.75 | 25.75 | 600 | -0.57(-2.17%) |
Aug 29, 2014 | 26.32 | 26.32 | 26.32 | 26.32 | 200 | -0.43(-1.61%) |
Aug 25, 2014 | 26.60 | 26.75 | 26.75 | 26.75 | 800 | -0.33(-1.22%) |
Aug 19, 2014 | 27.08 | 27.08 | 27.08 | 27.08 | 100 | -0.46(-1.67%) |
Aug 08, 2014 | 27.54 | 27.54 | 27.54 | 27.54 | 0 | +0.00(+0.00%) |
Jul 31, 2014 | 27.54 | 27.54 | 27.54 | 27.54 | 1 | +0.00(+0.00%) |
Jul 30, 2014 | 27.45 | 27.54 | 27.45 | 27.54 | 400 | -0.25(-0.90%) |
Jul 25, 2014 | 27.71 | 27.79 | 27.79 | 27.79 | 1,600 | -0.17(-0.61%) |
Jul 22, 2014 | 27.87 | 27.96 | 27.96 | 27.96 | 800 | -0.23(-0.82%) |
Jul 17, 2014 | 28.10 | 28.19 | 28.19 | 28.19 | 2,000 | -0.18(-0.63%) |
Jul 15, 2014 | 28.33 | 28.37 | 28.37 | 28.37 | 800 | -0.04(-0.14%) |
Jul 14, 2014 | 28.41 | 28.41 | 28.41 | 28.41 | 344 | -0.23(-0.80%) |
Jul 09, 2014 | 28.62 | 28.64 | 28.64 | 28.64 | 1,800 | +0.24(+0.85%) |
Jun 24, 2014 | 28.40 | 28.40 | 28.40 | 28.40 | 0 | +0.00(+0.00%) |
Jun 09, 2014 | 28.39 | 28.40 | 28.40 | 28.40 | 1,000 | -0.01(-0.04%) |
Jun 02, 2014 | 28.41 | 28.41 | 28.41 | 28.41 | 0 | -1.30(-4.38%) |
May 23, 2014 | 29.71 | 29.71 | 29.71 | 29.71 | 0 | +0.00(+0.00%) |
May 08, 2014 | 29.71 | 29.71 | 29.71 | 29.71 | 0 | -0.27(-0.90%) |
May 07, 2014 | 29.79 | 29.98 | 29.79 | 29.98 | 340 | +0.03(+0.10%) |
May 06, 2014 | 29.80 | 29.96 | 29.80 | 29.95 | 2,700 | +0.16(+0.54%) |
May 05, 2014 | 29.70 | 29.79 | 29.70 | 29.79 | 4,200 | +0.31(+1.05%) |
May 02, 2014 | 29.44 | 29.50 | 29.44 | 29.48 | 400 | -0.27(-0.90%) |
Apr 30, 2014 | 29.75 | 29.75 | 29.75 | 29.75 | 0 | +0.09(+0.30%) |
Apr 28, 2014 | 29.66 | 29.66 | 29.66 | 29.66 | 800 | +0.10(+0.34%) |
Apr 24, 2014 | 29.40 | 29.56 | 29.56 | 29.56 | 1,000 | +0.22(+0.75%) |
Apr 21, 2014 | 29.35 | 29.34 | 29.34 | 29.34 | 1,000 | -0.13(-0.44%) |
Apr 16, 2014 | 29.15 | 29.47 | 29.47 | 29.47 | 1,500 | +0.07(+0.24%) |
Apr 14, 2014 | 29.40 | 29.40 | 29.40 | 29.40 | 1,300 | -0.38(-1.28%) |
Apr 11, 2014 | 29.73 | 29.82 | 29.69 | 29.78 | 1,600 | +0.25(+0.85%) |