Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2015 | 28.70 | 28.70 | 28.70 | 50 | +0.70(+2.50%) | |
Apr 13, 2015 | 28.00 | 28.00 | 28.00 | 0 | +0.24(+0.86%) | |
Apr 09, 2015 | 27.76 | 27.76 | 27.76 | 0 | -0.10(-0.36%) | |
Apr 08, 2015 | 27.86 | 27.86 | 27.86 | 27.86 | 540 | -0.38(-1.35%) |
Apr 07, 2015 | 28.24 | 28.24 | 28.24 | 28.24 | 202 | +0.43(+1.55%) |
Mar 30, 2015 | 27.81 | 27.81 | 27.81 | 33 | -0.42(-1.49%) | |
Mar 23, 2015 | 28.23 | 28.23 | 28.23 | 0 | +0.11(+0.39%) | |
Mar 20, 2015 | 28.12 | 28.12 | 28.12 | 28.12 | 200 | +0.00(+0.00%) |
Mar 18, 2015 | 28.12 | 28.12 | 28.12 | 4 | +0.14(+0.50%) | |
Mar 13, 2015 | 27.98 | 27.98 | 27.98 | 0 | -0.02(-0.07%) | |
Mar 12, 2015 | 27.98 | 28.00 | 27.98 | 28.00 | 3,500 | +0.25(+0.90%) |
Mar 06, 2015 | 27.75 | 27.75 | 27.75 | 36 | +0.01(+0.04%) | |
Mar 05, 2015 | 27.74 | 27.74 | 27.73 | 27.74 | 1,200 | +0.38(+1.39%) |
Mar 04, 2015 | 27.36 | 27.36 | 27.36 | 27.36 | 100 | -0.37(-1.33%) |
Mar 02, 2015 | 27.73 | 27.73 | 27.73 | 0 | +0.24(+0.87%) | |
Feb 25, 2015 | 27.49 | 27.49 | 27.49 | 45 | +0.00(+0.00%) | |
Feb 23, 2015 | 27.49 | 27.49 | 27.49 | 0 | +0.22(+0.81%) | |
Feb 19, 2015 | 27.27 | 27.27 | 27.27 | 0 | +0.02(+0.07%) | |
Feb 18, 2015 | 27.25 | 27.25 | 27.25 | 27.25 | 502 | -0.24(-0.87%) |
Feb 12, 2015 | 27.49 | 27.49 | 27.49 | 0 | +0.25(+0.92%) | |
Feb 11, 2015 | 27.24 | 27.25 | 27.24 | 27.24 | 2,700 | -0.05(-0.18%) |
Feb 10, 2015 | 27.24 | 27.29 | 27.23 | 27.29 | 800 | +0.00(+0.00%) |
Feb 03, 2015 | 27.29 | 27.29 | 27.29 | 0 | +0.26(+0.96%) | |
Feb 02, 2015 | 27.03 | 27.03 | 27.03 | 27.03 | 100 | -0.21(-0.77%) |
Jan 28, 2015 | 27.24 | 27.24 | 27.24 | 0 | +0.23(+0.85%) | |
Jan 26, 2015 | 27.01 | 27.01 | 27.01 | 0 | +0.00(+0.00%) | |
Jan 14, 2015 | 27.01 | 27.01 | 27.01 | 10 | -0.18(-0.66%) | |
Jan 12, 2015 | 27.19 | 27.19 | 27.19 | 0 | +0.00(+0.00%) | |
Jan 09, 2015 | 27.19 | 27.19 | 27.19 | 27.19 | 200 | +0.19(+0.70%) |
Jan 07, 2015 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) | |
Jan 06, 2015 | 27.01 | 27.01 | 27.00 | 27.00 | 304 | +0.00(+0.00%) |
Jan 05, 2015 | 26.99 | 27.01 | 26.99 | 27.00 | 2,044 | +0.01(+0.04%) |
Jan 02, 2015 | 26.99 | 26.99 | 26.99 | 26.99 | 137 | +0.00(+0.00%) |
Dec 31, 2014 | 26.99 | 26.99 | 26.99 | 0 | +0.01(+0.04%) | |
Dec 29, 2014 | 26.98 | 26.98 | 26.98 | 31 | +0.43(+1.62%) | |
Dec 23, 2014 | 26.55 | 26.55 | 26.55 | 0 | -0.19(-0.71%) | |
Dec 22, 2014 | 26.74 | 26.74 | 26.74 | 26.74 | 303 | +0.00(+0.00%) |
Dec 19, 2014 | 26.74 | 26.74 | 26.74 | 26.74 | 758 | +0.13(+0.49%) |
Dec 18, 2014 | 26.61 | 26.61 | 26.61 | 26.61 | 100 | +0.12(+0.45%) |
Dec 17, 2014 | 26.49 | 26.49 | 26.49 | 26.49 | 1,031 | +0.24(+0.91%) |
Dec 16, 2014 | 26.25 | 26.25 | 26.25 | 26.25 | 3,043 | +0.14(+0.54%) |
Dec 15, 2014 | 26.37 | 26.37 | 26.11 | 26.11 | 766 | -0.40(-1.51%) |
Dec 10, 2014 | 26.51 | 26.51 | 26.51 | 0 | +0.01(+0.04%) | |
Dec 05, 2014 | 26.50 | 26.50 | 26.50 | 0 | +0.01(+0.04%) | |
Dec 04, 2014 | 26.49 | 26.49 | 26.49 | 26.49 | 400 | +0.00(+0.00%) |
Dec 03, 2014 | 26.49 | 26.49 | 26.49 | 26.49 | 300 | +0.00(+0.00%) |
Nov 21, 2014 | 26.49 | 26.49 | 26.49 | 0 | +0.00(+0.00%) | |
Nov 13, 2014 | 26.49 | 26.49 | 26.49 | 0 | +0.49(+1.88%) | |
Nov 12, 2014 | 25.50 | 26.00 | 25.50 | 26.00 | 1,700 | +0.52(+2.04%) |
Nov 07, 2014 | 25.48 | 25.48 | 25.48 | 0 | +0.35(+1.39%) | |
Oct 29, 2014 | 25.13 | 25.13 | 25.13 | 0 | -0.36(-1.41%) | |
Oct 24, 2014 | 25.49 | 25.49 | 25.49 | 0 | +0.48(+1.92%) | |
Oct 21, 2014 | 25.01 | 25.01 | 25.01 | 0 | -0.23(-0.91%) | |
Oct 15, 2014 | 25.24 | 25.24 | 25.24 | 0 | +0.24(+0.96%) | |
Oct 14, 2014 | 25.00 | 25.00 | 25.00 | 25.00 | 2,200 | -0.24(-0.95%) |
Oct 09, 2014 | 25.24 | 25.24 | 25.24 | 0 | +0.23(+0.92%) | |
Oct 08, 2014 | 25.04 | 25.05 | 25.00 | 25.01 | 1,100 | +0.01(+0.04%) |
Oct 07, 2014 | 25.01 | 25.01 | 25.00 | 25.00 | 500 | +0.19(+0.77%) |
Oct 06, 2014 | 25.05 | 25.05 | 24.81 | 24.81 | 900 | -0.18(-0.72%) |
Oct 03, 2014 | 24.99 | 25.35 | 24.99 | 24.99 | 2,600 | +0.24(+0.97%) |
Oct 01, 2014 | 24.75 | 24.75 | 24.75 | 50 | -0.30(-1.20%) | |
Sep 29, 2014 | 25.05 | 25.05 | 25.05 | 50 | +0.05(+0.20%) | |
Sep 26, 2014 | 25.20 | 25.20 | 25.00 | 25.00 | 2,305 | -0.04(-0.16%) |
Sep 15, 2014 | 25.04 | 25.04 | 25.04 | 0 | -0.20(-0.79%) | |
Sep 12, 2014 | 24.98 | 25.24 | 24.98 | 25.24 | 1,000 | +0.30(+1.20%) |
Sep 10, 2014 | 24.94 | 24.94 | 24.94 | 0 | -0.03(-0.12%) | |
Sep 09, 2014 | 24.97 | 24.97 | 24.97 | 24.97 | 100 | -0.03(-0.12%) |
Sep 08, 2014 | 23.91 | 25.00 | 23.91 | 25.00 | 49,800 | +1.00(+4.17%) |
Sep 05, 2014 | 24.01 | 24.01 | 24.00 | 24.00 | 2,700 | +0.00(+0.00%) |
Sep 04, 2014 | 24.35 | 24.35 | 24.01 | 24.00 | 5,600 | -0.05(-0.21%) |
Sep 03, 2014 | 24.05 | 24.05 | 24.05 | 24.05 | 200 | +0.05(+0.21%) |
Aug 28, 2014 | 24.00 | 24.00 | 24.00 | 0 | -0.30(-1.23%) | |
Aug 27, 2014 | 24.30 | 24.30 | 24.30 | 24.30 | 200 | +0.00(+0.00%) |
Aug 26, 2014 | 24.30 | 24.30 | 24.30 | 24.30 | 500 | +0.00(+0.00%) |
Aug 25, 2014 | 24.30 | 24.30 | 24.30 | 24.30 | 200 | +0.00(+0.00%) |
Aug 22, 2014 | 24.30 | 24.30 | 24.30 | 24.30 | 0 | +0.01(+0.04%) |
Aug 21, 2014 | 24.30 | 24.30 | 24.01 | 24.29 | 1,900 | +0.00(+0.00%) |
Aug 20, 2014 | 24.34 | 24.34 | 24.29 | 24.29 | 500 | -0.19(-0.78%) |
Aug 19, 2014 | 24.48 | 24.48 | 24.48 | 24.48 | 100 | -0.56(-2.24%) |
Aug 08, 2014 | 25.04 | 0 | +1.55(+6.60%) | |||
Aug 06, 2014 | 23.49 | 70 | +0.39(+1.69%) | |||
Jul 31, 2014 | 23.10 | 23.10 | 23.10 | 71 | -0.11(-0.47%) | |
Jul 30, 2014 | 23.30 | 23.30 | 23.21 | 23.21 | 4,869 | -0.05(-0.21%) |
Jul 28, 2014 | 23.26 | 69 | +0.00(+0.00%) | |||
Jul 25, 2014 | 23.25 | 23.26 | 23.25 | 23.26 | 669 | -0.09(-0.39%) |
Jul 22, 2014 | 23.35 | 23.35 | 69 | +0.00(+0.00%) | ||
Jul 18, 2014 | 23.35 | 23.35 | 69 | +0.00(+0.00%) | ||
Jul 17, 2014 | 23.28 | 23.35 | 23.28 | 23.35 | 4,970 | +0.20(+0.86%) |
Jul 16, 2014 | 23.15 | 23.15 | 23.15 | 23.15 | 1,669 | +0.10(+0.43%) |
Jul 15, 2014 | 23.05 | 23.05 | 23.05 | 23.05 | 169 | +0.00(+0.00%) |
Jul 14, 2014 | 23.10 | 23.10 | 23.05 | 23.05 | 1,070 | +0.05(+0.22%) |
Jul 11, 2014 | 23.00 | 23.00 | 23.00 | 23.00 | 150 | +0.04(+0.17%) |
Jul 10, 2014 | 23.01 | 23.01 | 22.96 | 22.96 | 2,600 | +0.00(+0.00%) |
Jul 09, 2014 | 22.98 | 22.98 | 22.96 | 22.96 | 650 | -0.33(-1.42%) |
Jul 08, 2014 | 23.29 | 23.29 | 23.29 | 23.29 | 200 | +0.00(+0.00%) |
Jul 07, 2014 | 23.25 | 23.29 | 23.25 | 23.29 | 400 | -0.01(-0.04%) |
Jul 04, 2014 | 23.30 | 23.30 | 23.30 | 23.30 | 300 | -0.05(-0.21%) |
Jul 03, 2014 | 23.35 | 23.35 | 23.35 | 23.35 | 310 | -0.05(-0.21%) |
Jul 02, 2014 | 23.49 | 23.49 | 23.40 | 23.40 | 1,200 | +0.05(+0.21%) |
Jun 30, 2014 | 23.35 | 23.35 | 23.35 | 0 | -0.14(-0.60%) | |
Jun 27, 2014 | 23.49 | 23.49 | 23.49 | 23.49 | 100 | +0.25(+1.08%) |
Jun 26, 2014 | 23.23 | 23.24 | 23.23 | 23.24 | 600 | -0.34(-1.44%) |
Jun 25, 2014 | 23.30 | 23.58 | 22.81 | 23.58 | 2,804 | -0.01(-0.04%) |
Jun 24, 2014 | 23.59 | 23.59 | 23.59 | 23.59 | 100 | +0.28(+1.20%) |
Jun 23, 2014 | 23.51 | 23.51 | 23.31 | 23.31 | 1,500 | -0.29(-1.23%) |
Jun 20, 2014 | 23.60 | 23.60 | 23.60 | 23.60 | 1,900 | +0.05(+0.21%) |
Jun 18, 2014 | 23.55 | 23.55 | 23.55 | 0 | +0.00(+0.00%) | |
Jun 17, 2014 | 23.55 | 23.55 | 23.55 | 23.55 | 200 | +0.00(+0.00%) |
Jun 16, 2014 | 23.53 | 23.55 | 23.53 | 23.55 | 500 | +0.03(+0.13%) |
Jun 13, 2014 | 23.55 | 23.55 | 23.51 | 23.52 | 3,700 | -0.03(-0.13%) |
Jun 12, 2014 | 23.61 | 23.61 | 23.55 | 23.55 | 1,600 | -0.06(-0.25%) |
Jun 11, 2014 | 23.61 | 23.61 | 23.61 | 23.61 | 450 | -0.19(-0.80%) |
Jun 09, 2014 | 23.80 | 23.80 | 23.80 | 23.80 | 0 | -0.09(-0.38%) |
Jun 05, 2014 | 23.89 | 23.89 | 23.89 | 23.89 | 0 | +0.08(+0.34%) |
Jun 04, 2014 | 23.75 | 23.89 | 23.75 | 23.81 | 2,434 | +0.07(+0.29%) |
Jun 03, 2014 | 23.74 | 23.74 | 23.74 | 23.74 | 5,400 | +0.19(+0.81%) |
Jun 02, 2014 | 23.55 | 23.55 | 23.55 | 23.55 | 100 | +0.19(+0.81%) |
May 30, 2014 | 23.37 | 23.37 | 23.36 | 23.36 | 200 | -0.19(-0.81%) |
May 29, 2014 | 23.55 | 23.55 | 23.55 | 23.55 | 100 | +0.00(+0.00%) |
May 28, 2014 | 23.40 | 23.55 | 23.40 | 23.55 | 43,300 | +0.05(+0.21%) |
May 26, 2014 | 23.50 | 23.50 | 23.50 | 23.50 | 0 | -0.25(-1.05%) |
May 14, 2014 | 23.75 | 23.75 | 23.75 | 23.75 | 0 | +0.00(+0.00%) |
May 13, 2014 | 23.75 | 23.75 | 23.75 | 23.75 | 100 | +0.39(+1.67%) |
May 12, 2014 | 23.37 | 23.37 | 23.36 | 23.36 | 380 | -0.39(-1.64%) |
May 02, 2014 | 23.75 | 23.75 | 23.75 | 0 | +0.00(+0.00%) |