Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2015 | 25.42 | 25.42 | 25.42 | 0 | +0.15(+0.59%) | |
Jun 24, 2015 | 25.27 | 25.27 | 25.27 | 0 | +0.15(+0.60%) | |
Jun 09, 2015 | 25.12 | 25.12 | 25.12 | 0 | +0.10(+0.40%) | |
Jun 08, 2015 | 25.02 | 25.02 | 25.02 | 25.02 | 100 | -0.43(-1.69%) |
Jun 03, 2015 | 25.45 | 25.45 | 25.45 | 0 | -0.31(-1.20%) | |
May 27, 2015 | 25.76 | 25.76 | 25.76 | 0 | -0.96(-3.59%) | |
May 12, 2015 | 26.72 | 26.72 | 26.72 | 0 | -0.37(-1.37%) | |
May 08, 2015 | 27.09 | 27.09 | 27.09 | 15,400 | -0.33(-1.20%) | |
May 07, 2015 | 27.38 | 27.42 | 27.32 | 27.42 | 300 | +0.06(+0.22%) |
May 06, 2015 | 27.36 | 27.36 | 27.36 | 27.36 | 182 | -0.20(-0.73%) |
Apr 30, 2015 | 27.56 | 27.56 | 27.56 | 0 | -0.22(-0.79%) | |
Apr 29, 2015 | 27.77 | 27.78 | 27.76 | 27.78 | 5,900 | -0.22(-0.79%) |
Apr 28, 2015 | 28.00 | 28.00 | 28.00 | 28.00 | 100 | +0.41(+1.49%) |
Apr 27, 2015 | 27.53 | 27.59 | 27.53 | 27.59 | 504 | +0.54(+2.00%) |
Apr 22, 2015 | 27.05 | 27.05 | 27.05 | 0 | +0.00(+0.00%) | |
Apr 21, 2015 | 27.05 | 27.05 | 27.05 | 27.05 | 388,400 | -0.52(-1.89%) |
Apr 17, 2015 | 27.57 | 27.57 | 27.57 | 0 | +0.84(+3.14%) | |
Apr 15, 2015 | 26.73 | 26.73 | 26.73 | 0 | +0.03(+0.11%) | |
Apr 10, 2015 | 26.70 | 26.70 | 26.70 | 4,100 | -0.11(-0.41%) | |
Apr 09, 2015 | 26.81 | 26.81 | 26.81 | 26.81 | 370,000 | -0.33(-1.22%) |
Apr 08, 2015 | 27.14 | 27.14 | 27.14 | 27.14 | 100 | +0.27(+1.00%) |
Apr 01, 2015 | 26.87 | 26.87 | 26.87 | 0 | +0.18(+0.67%) | |
Mar 30, 2015 | 26.69 | 26.69 | 26.69 | 0 | +0.26(+0.98%) | |
Mar 20, 2015 | 26.43 | 26.43 | 26.43 | 0 | -0.11(-0.41%) | |
Mar 18, 2015 | 26.54 | 26.54 | 26.54 | 0 | +0.18(+0.68%) | |
Mar 17, 2015 | 26.36 | 26.36 | 26.36 | 26.36 | 100 | +0.08(+0.30%) |
Mar 09, 2015 | 26.28 | 26.28 | 26.28 | 1,400 | -0.16(-0.61%) | |
Mar 05, 2015 | 26.44 | 26.44 | 26.44 | 8,100 | +0.36(+1.38%) | |
Mar 03, 2015 | 26.08 | 26.08 | 26.08 | 0 | -0.23(-0.87%) | |
Feb 23, 2015 | 26.31 | 26.31 | 26.31 | 0 | +0.53(+2.06%) | |
Feb 13, 2015 | 25.78 | 25.78 | 25.78 | 0 | +0.06(+0.23%) | |
Feb 10, 2015 | 25.72 | 25.72 | 25.72 | 0 | -0.41(-1.57%) | |
Feb 03, 2015 | 26.13 | 26.13 | 26.13 | 0 | +0.90(+3.57%) | |
Jan 30, 2015 | 25.23 | 25.23 | 25.23 | 0 | -0.61(-2.36%) | |
Jan 28, 2015 | 25.84 | 25.84 | 25.84 | 25.84 | 134 | -0.49(-1.86%) |
Jan 27, 2015 | 26.56 | 26.56 | 26.33 | 26.33 | 1,502,500 | -0.44(-1.63%) |
Jan 23, 2015 | 26.77 | 26.77 | 26.77 | 0 | -0.37(-1.37%) | |
Jan 21, 2015 | 27.14 | 27.14 | 27.14 | 0 | +0.21(+0.80%) | |
Jan 20, 2015 | 26.93 | 26.93 | 26.93 | 26.93 | 185,000 | +0.61(+2.30%) |
Jan 12, 2015 | 26.32 | 26.32 | 26.32 | 0 | -5.00(-15.97%) | |
Jan 07, 2015 | 31.32 | 31.32 | 31.32 | 34 | +4.55(+17.00%) | |
Jan 06, 2015 | 26.77 | 26.77 | 26.77 | 26.77 | 74,000 | -0.26(-0.96%) |
Jan 05, 2015 | 27.03 | 27.07 | 27.03 | 27.03 | 74,391 | -0.73(-2.63%) |
Dec 29, 2014 | 27.76 | 27.76 | 27.76 | 0 | -0.04(-0.14%) | |
Dec 24, 2014 | 27.80 | 27.80 | 27.80 | 0 | +0.77(+2.85%) | |
Dec 17, 2014 | 27.03 | 27.03 | 27.03 | 0 | -0.39(-1.42%) | |
Dec 08, 2014 | 27.42 | 27.42 | 27.42 | 0 | +0.12(+0.44%) | |
Dec 05, 2014 | 27.30 | 27.30 | 27.30 | 27.30 | 122 | -0.20(-0.73%) |
Dec 03, 2014 | 27.50 | 27.50 | 27.50 | 0 | +0.03(+0.11%) | |
Dec 02, 2014 | 27.47 | 27.47 | 27.47 | 27.47 | 98,000 | +0.34(+1.25%) |
Nov 28, 2014 | 27.13 | 27.13 | 27.13 | 0 | +0.17(+0.63%) | |
Nov 20, 2014 | 26.96 | 26.96 | 26.96 | 0 | +0.29(+1.09%) | |
Nov 19, 2014 | 26.91 | 26.91 | 26.67 | 26.67 | 222,100 | +0.69(+2.66%) |
Nov 07, 2014 | 25.98 | 25.98 | 25.98 | 0 | +0.87(+3.46%) | |
Nov 06, 2014 | 25.11 | 25.11 | 25.11 | 25.11 | 100 | -0.32(-1.26%) |
Nov 03, 2014 | 25.43 | 25.43 | 25.43 | 0 | -0.27(-1.05%) | |
Oct 28, 2014 | 25.70 | 25.70 | 25.70 | 0 | +0.76(+3.05%) | |
Oct 22, 2014 | 24.84 | 24.94 | 24.84 | 24.94 | 400 | +1.29(+5.45%) |
Oct 15, 2014 | 23.98 | 23.98 | 23.65 | 23.65 | 254 | -0.69(-2.83%) |
Oct 14, 2014 | 24.32 | 24.34 | 24.29 | 24.34 | 600 | -0.46(-1.85%) |
Oct 10, 2014 | 24.80 | 24.80 | 24.80 | 0 | -0.48(-1.90%) | |
Oct 09, 2014 | 25.28 | 25.28 | 25.28 | 25.28 | 100 | +0.20(+0.80%) |
Oct 08, 2014 | 25.08 | 25.08 | 25.08 | 25.08 | 100 | -0.03(-0.12%) |
Oct 07, 2014 | 24.97 | 25.11 | 24.97 | 25.11 | 220 | -0.64(-2.49%) |
Oct 06, 2014 | 25.75 | 25.75 | 25.75 | 25.75 | 310 | +0.86(+3.46%) |
Sep 26, 2014 | 24.89 | 24.89 | 24.89 | 1,335 | -1.13(-4.34%) | |
Sep 17, 2014 | 26.02 | 26.02 | 26.02 | 0 | +0.12(+0.45%) | |
Sep 16, 2014 | 25.91 | 25.92 | 25.90 | 25.90 | 2,900 | +0.09(+0.36%) |
Sep 12, 2014 | 25.81 | 25.81 | 25.81 | 0 | +0.07(+0.27%) | |
Sep 11, 2014 | 25.74 | 25.74 | 25.74 | 25.74 | 100 | -0.18(-0.70%) |
Sep 04, 2014 | 25.92 | 25.92 | 25.92 | 0 | +0.29(+1.13%) | |
Sep 02, 2014 | 25.63 | 25.63 | 25.63 | 0 | +0.09(+0.36%) | |
Aug 29, 2014 | 25.54 | 25.54 | 25.54 | 0 | +0.22(+0.86%) | |
Aug 27, 2014 | 25.32 | 25.32 | 25.32 | 0 | +0.47(+1.89%) | |
Aug 21, 2014 | 24.85 | 24.85 | 24.85 | 4,200 | +0.37(+1.52%) | |
Aug 18, 2014 | 24.48 | 24.48 | 24.48 | 0 | +0.84(+3.55%) | |
Aug 08, 2014 | 23.64 | 23.64 | 23.64 | 54 | -0.56(-2.31%) | |
Aug 01, 2014 | 24.20 | 24.20 | 24.20 | 0 | -0.08(-0.33%) | |
Jul 30, 2014 | 24.28 | 24.28 | 24.28 | 0 | +0.23(+0.94%) | |
Jul 25, 2014 | 24.05 | 24.05 | 24.05 | 24.05 | 16,054 | -0.28(-1.15%) |
Jul 24, 2014 | 24.33 | 24.33 | 24.33 | 24.33 | 804 | +0.49(+2.07%) |
Jul 22, 2014 | 23.84 | 23.84 | 23.84 | 0 | -0.08(-0.33%) | |
Jul 16, 2014 | 23.92 | 23.92 | 23.92 | 0 | -0.32(-1.32%) | |
Jul 09, 2014 | 24.24 | 24.24 | 24.24 | 147 | -0.40(-1.62%) | |
Jul 07, 2014 | 24.64 | 24.64 | 24.64 | 0 | +0.30(+1.23%) | |
Jul 03, 2014 | 24.34 | 24.34 | 24.34 | 0 | +0.11(+0.45%) |