Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2015 | 31.50 | 31.50 | 31.50 | 0 | -0.15(-0.49%) | |
Apr 24, 2015 | 31.65 | 31.65 | 31.65 | 0 | +0.85(+2.77%) | |
Apr 23, 2015 | 30.80 | 30.80 | 30.80 | 30.80 | 54 | -0.70(-2.22%) |
Apr 17, 2015 | 31.50 | 31.50 | 31.50 | 0 | +0.00(+0.00%) | |
Apr 13, 2015 | 31.50 | 31.50 | 31.50 | 0 | +0.29(+0.93%) | |
Apr 09, 2015 | 31.21 | 31.21 | 31.21 | 0 | -0.18(-0.57%) | |
Apr 06, 2015 | 31.39 | 31.39 | 31.39 | 0 | +0.09(+0.29%) | |
Apr 02, 2015 | 31.30 | 31.30 | 31.30 | 0 | -0.05(-0.16%) | |
Apr 01, 2015 | 31.35 | 31.35 | 31.35 | 31.35 | 50 | +0.66(+2.15%) |
Mar 31, 2015 | 30.75 | 30.75 | 30.69 | 30.69 | 56 | -0.66(-2.11%) |
Mar 30, 2015 | 31.35 | 31.35 | 31.35 | 31.35 | 50 | -0.63(-1.96%) |
Mar 24, 2015 | 31.98 | 31.98 | 31.98 | 0 | +0.43(+1.35%) | |
Mar 20, 2015 | 31.55 | 31.55 | 31.55 | 0 | +0.30(+0.96%) | |
Mar 19, 2015 | 31.28 | 31.28 | 31.25 | 31.25 | 194 | -0.30(-0.95%) |
Mar 16, 2015 | 31.55 | 31.55 | 31.55 | 0 | -0.00(-0.00%) | |
Mar 13, 2015 | 31.55 | 31.55 | 31.55 | 31.55 | 12 | -1.70(-5.11%) |
Feb 27, 2015 | 33.25 | 33.25 | 33.25 | 0 | +0.85(+2.62%) | |
Feb 19, 2015 | 32.40 | 32.40 | 32.40 | 0 | -0.20(-0.61%) | |
Feb 18, 2015 | 32.60 | 32.60 | 32.60 | 32.60 | 100 | +0.10(+0.31%) |
Feb 06, 2015 | 32.50 | 32.50 | 32.50 | 0 | -0.40(-1.22%) | |
Feb 04, 2015 | 32.90 | 32.90 | 32.90 | 0 | +0.16(+0.48%) | |
Feb 02, 2015 | 32.74 | 32.74 | 32.74 | 0 | +0.34(+1.06%) | |
Jan 27, 2015 | 32.40 | 32.40 | 32.40 | 0 | +0.13(+0.40%) | |
Jan 23, 2015 | 32.27 | 32.27 | 32.27 | 0 | -0.63(-1.91%) | |
Jan 21, 2015 | 32.90 | 32.90 | 32.90 | 0 | +2.25(+7.34%) | |
Jan 16, 2015 | 30.65 | 30.65 | 30.65 | 0 | -0.80(-2.54%) | |
Jan 14, 2015 | 31.45 | 31.45 | 31.45 | 0 | -0.54(-1.69%) | |
Jan 13, 2015 | 31.99 | 0 | +0.64(+2.04%) | |||
Jan 07, 2015 | 31.35 | 31.35 | 31.35 | 0 | -0.06(-0.19%) | |
Jan 05, 2015 | 31.41 | 31.41 | 31.41 | 0 | -0.79(-2.45%) | |
Jan 02, 2015 | 32.35 | 32.35 | 32.20 | 32.20 | 740 | +0.08(+0.26%) |
Dec 31, 2014 | 32.12 | 32.12 | 32.12 | 0 | -0.11(-0.35%) | |
Dec 30, 2014 | 32.23 | 32.23 | 32.23 | 32.23 | 20 | -0.26(-0.80%) |
Dec 29, 2014 | 32.58 | 32.58 | 32.49 | 32.49 | 287 | +0.09(+0.28%) |
Dec 22, 2014 | 32.40 | 32.40 | 32.40 | 0 | -0.20(-0.61%) | |
Dec 19, 2014 | 32.60 | 32.63 | 32.60 | 32.60 | 664 | -1.32(-3.90%) |
Dec 18, 2014 | 33.92 | 33.92 | 33.92 | 33.92 | 100 | +0.82(+2.48%) |
Dec 15, 2014 | 33.10 | 33.10 | 33.10 | 33.10 | 120 | -0.90(-2.65%) |
Dec 11, 2014 | 34.00 | 34.00 | 34.00 | 0 | -0.25(-0.73%) | |
Dec 09, 2014 | 34.25 | 34.25 | 34.25 | 0 | +0.07(+0.20%) | |
Dec 08, 2014 | 34.18 | 34.18 | 34.18 | 34.18 | 58 | +0.05(+0.13%) |
Dec 04, 2014 | 34.13 | 34.13 | 34.13 | 0 | -0.27(-0.77%) | |
Dec 03, 2014 | 34.40 | 34.40 | 34.40 | 34.40 | 1 | -0.30(-0.86%) |
Dec 02, 2014 | 34.70 | 34.70 | 34.70 | 34.70 | 571 | -0.30(-0.86%) |
Nov 25, 2014 | 35.00 | 35.00 | 35.00 | 0 | -0.60(-1.69%) | |
Nov 21, 2014 | 35.60 | 35.60 | 35.60 | 0 | -0.45(-1.25%) | |
Nov 18, 2014 | 36.05 | 36.05 | 36.05 | 0 | +0.15(+0.42%) | |
Nov 17, 2014 | 36.00 | 36.00 | 35.90 | 0 | -0.10(-0.28%) | |
Nov 13, 2014 | 36.00 | 36.00 | 36.00 | 0 | +0.60(+1.69%) | |
Nov 12, 2014 | 35.20 | 35.40 | 35.20 | 35.40 | 600 | +0.36(+1.03%) |
Nov 11, 2014 | 35.04 | 35.04 | 35.04 | 35.04 | 200 | +0.39(+1.13%) |
Nov 10, 2014 | 34.65 | 34.65 | 34.65 | 34.65 | 8 | +0.05(+0.14%) |
Nov 07, 2014 | 34.60 | 34.60 | 34.60 | 34.60 | 70 | +0.05(+0.14%) |
Nov 06, 2014 | 34.55 | 34.55 | 34.55 | 34.55 | 100 | -0.15(-0.43%) |
Nov 05, 2014 | 35.37 | 35.37 | 34.60 | 34.70 | 582 | +0.15(+0.43%) |
Oct 30, 2014 | 34.55 | 34.55 | 34.55 | 0 | +0.32(+0.93%) | |
Oct 29, 2014 | 34.23 | 34.23 | 34.23 | 34.23 | 200 | -0.20(-0.59%) |
Oct 28, 2014 | 34.43 | 34.43 | 34.43 | 34.43 | 300 | +0.42(+1.22%) |
Oct 27, 2014 | 33.63 | 34.00 | 34.00 | 34.02 | 253 | +0.02(+0.05%) |
Oct 23, 2014 | 34.00 | 34.00 | 34.00 | 0 | +0.70(+2.10%) | |
Oct 22, 2014 | 33.30 | 33.30 | 33.30 | 33.30 | 34 | +0.35(+1.06%) |
Oct 21, 2014 | 32.95 | 32.95 | 32.95 | 32.95 | 10 | -0.30(-0.90%) |
Oct 17, 2014 | 33.25 | 33.25 | 33.25 | 33.25 | 45 | +0.31(+0.96%) |
Oct 16, 2014 | 32.94 | 32.94 | 32.94 | 32.94 | 500 | +1.14(+3.57%) |
Oct 15, 2014 | 32.10 | 32.10 | 31.79 | 31.80 | 966 | -0.35(-1.09%) |
Oct 14, 2014 | 32.00 | 32.15 | 32.00 | 32.15 | 56 | -1.03(-3.10%) |
Oct 09, 2014 | 33.18 | 33.18 | 33.18 | 0 | -0.52(-1.54%) | |
Oct 08, 2014 | 33.25 | 33.70 | 33.25 | 33.70 | 374 | +0.32(+0.96%) |
Oct 06, 2014 | 33.38 | 33.38 | 33.38 | 0 | -0.22(-0.65%) | |
Oct 02, 2014 | 33.60 | 33.60 | 33.60 | 0 | -0.20(-0.59%) | |
Oct 01, 2014 | 33.81 | 33.81 | 33.80 | 33.80 | 396 | -0.40(-1.17%) |
Sep 30, 2014 | 34.20 | 34.20 | 34.20 | 34.20 | 25 | +0.15(+0.44%) |
Sep 29, 2014 | 34.10 | 34.10 | 34.05 | 34.05 | 1,674 | -0.25(-0.73%) |
Sep 26, 2014 | 34.35 | 34.35 | 34.30 | 34.30 | 175 | -0.47(-1.35%) |
Sep 25, 2014 | 34.77 | 34.77 | 34.77 | 34.77 | 100 | -0.13(-0.38%) |
Sep 24, 2014 | 34.69 | 34.90 | 34.69 | 34.90 | 105 | -0.95(-2.65%) |
Sep 18, 2014 | 35.85 | 35.85 | 35.85 | 0 | +0.07(+0.20%) | |
Sep 17, 2014 | 35.90 | 35.90 | 35.78 | 35.78 | 1,808 | +0.38(+1.07%) |
Sep 15, 2014 | 35.40 | 35.40 | 35.40 | 0 | -0.24(-0.67%) | |
Sep 12, 2014 | 35.65 | 35.65 | 35.64 | 35.64 | 358 | +0.39(+1.11%) |
Sep 10, 2014 | 35.25 | 35.25 | 35.25 | 0 | -0.25(-0.70%) | |
Sep 09, 2014 | 35.23 | 35.50 | 35.18 | 35.50 | 1,008 | +0.20(+0.57%) |
Sep 05, 2014 | 35.30 | 35.30 | 35.30 | 0 | -0.36(-1.01%) | |
Sep 04, 2014 | 35.66 | 35.66 | 35.66 | 35.66 | 100 | +0.03(+0.08%) |
Sep 03, 2014 | 35.63 | 35.63 | 35.63 | 35.63 | 50 | +0.10(+0.28%) |
Sep 02, 2014 | 35.46 | 35.53 | 35.46 | 35.53 | 500 | +0.33(+0.94%) |
Aug 29, 2014 | 35.20 | 35.20 | 35.20 | 0 | -0.15(-0.42%) | |
Aug 28, 2014 | 35.35 | 35.35 | 35.35 | 35.35 | 105 | +0.05(+0.14%) |
Aug 26, 2014 | 35.30 | 35.30 | 35.30 | 0 | +0.00(+0.00%) | |
Aug 25, 2014 | 35.30 | 35.30 | 35.30 | 35.30 | 100 | +0.13(+0.38%) |
Aug 22, 2014 | 35.16 | 35.16 | 35.16 | 35.16 | 28 | +0.23(+0.64%) |
Aug 20, 2014 | 34.94 | 34.94 | 34.94 | 0 | -0.36(-1.02%) | |
Aug 19, 2014 | 35.30 | 35.30 | 35.30 | 35.30 | 1 | -0.38(-1.07%) |
Aug 18, 2014 | 35.68 | 35.68 | 35.68 | 35.68 | 744 | +0.33(+0.93%) |
Aug 13, 2014 | 35.35 | 35.35 | 35.35 | 0 | +0.65(+1.87%) | |
Aug 12, 2014 | 34.70 | 34.70 | 34.70 | 34.70 | 15 | -0.80(-2.25%) |
Aug 11, 2014 | 35.35 | 35.50 | 35.35 | 35.50 | 120 | +0.75(+2.16%) |
Aug 08, 2014 | 34.75 | 34.75 | 34.75 | 34.75 | 100 | +0.25(+0.72%) |
Aug 07, 2014 | 34.84 | 34.84 | 34.50 | 34.50 | 200 | -0.50(-1.43%) |
Aug 06, 2014 | 34.84 | 35.00 | 34.84 | 35.00 | 800 | -0.55(-1.55%) |
Aug 05, 2014 | 35.55 | 35.55 | 35.55 | 35.55 | 282 | -0.23(-0.64%) |
Aug 01, 2014 | 35.78 | 35.78 | 35.78 | 0 | -0.17(-0.47%) | |
Jul 31, 2014 | 36.05 | 36.05 | 35.95 | 35.95 | 288 | -0.55(-1.51%) |
Jul 30, 2014 | 36.50 | 36.50 | 36.50 | 36.50 | 134 | -0.39(-1.06%) |
Jul 28, 2014 | 36.89 | 36.89 | 36.89 | 0 | +0.41(+1.12%) | |
Jul 25, 2014 | 36.48 | 36.48 | 36.48 | 36.48 | 27 | -0.88(-2.35%) |
Jul 24, 2014 | 37.36 | 37.36 | 37.36 | 37.36 | 188 | +0.66(+1.79%) |
Jul 23, 2014 | 36.88 | 36.88 | 36.65 | 36.70 | 918 | -0.14(-0.39%) |
Jul 22, 2014 | 36.84 | 36.84 | 36.84 | 36.84 | 10 | +0.04(+0.12%) |
Jul 17, 2014 | 36.80 | 36.80 | 36.80 | 0 | +0.15(+0.41%) | |
Jul 16, 2014 | 36.65 | 36.65 | 36.65 | 36.65 | 600 | +0.83(+2.32%) |
Jul 15, 2014 | 35.90 | 35.90 | 35.82 | 35.82 | 795 | -0.48(-1.32%) |
Jul 14, 2014 | 36.30 | 36.30 | 36.30 | 36.30 | 630 | +0.40(+1.11%) |
Jul 11, 2014 | 35.71 | 35.90 | 35.71 | 35.90 | 323 | +1.12(+3.22%) |
Jul 10, 2014 | 34.53 | 34.78 | 34.53 | 34.78 | 1,312 | +0.14(+0.40%) |
Jul 09, 2014 | 34.61 | 34.64 | 34.53 | 34.64 | 380 | -0.07(-0.20%) |
Jul 08, 2014 | 35.02 | 35.02 | 34.71 | 34.71 | 10 | -0.51(-1.45%) |
Jul 07, 2014 | 35.32 | 35.32 | 35.22 | 35.22 | 1,016 | -0.14(-0.40%) |
Jul 02, 2014 | 35.36 | 35.36 | 35.36 | 0 | -0.89(-2.46%) | |
Jul 01, 2014 | 35.65 | 36.25 | 35.65 | 36.25 | 280 | -0.10(-0.28%) |
Jun 30, 2014 | 36.51 | 36.51 | 36.35 | 36.35 | 5,870 | -0.02(-0.05%) |
Jun 27, 2014 | 36.45 | 36.45 | 36.37 | 36.37 | 19,609 | +0.09(+0.25%) |
Jun 26, 2014 | 36.21 | 36.28 | 36.20 | 36.28 | 559 | -0.71(-1.92%) |
Jun 25, 2014 | 36.97 | 36.99 | 36.62 | 36.99 | 143 | +0.78(+2.15%) |
Jun 24, 2014 | 36.70 | 36.70 | 36.20 | 36.21 | 640 | -0.24(-0.66%) |
Jun 23, 2014 | 37.17 | 37.25 | 36.38 | 36.45 | 3,680 | -1.50(-3.95%) |
Jun 20, 2014 | 38.77 | 38.77 | 37.85 | 37.95 | 3,960 | +0.35(+0.93%) |
Jun 19, 2014 | 40.09 | 40.09 | 37.50 | 37.60 | 5,346 | -2.78(-6.89%) |
Jun 18, 2014 | 40.25 | 40.38 | 39.85 | 40.38 | 2,665 | +1.34(+3.43%) |
Jun 17, 2014 | 39.10 | 39.15 | 39.04 | 39.04 | 340 | -0.66(-1.66%) |
Jun 16, 2014 | 40.15 | 40.25 | 39.70 | 39.70 | 820 | -0.13(-0.33%) |
Jun 13, 2014 | 39.95 | 39.95 | 39.83 | 39.83 | 55 | -0.12(-0.30%) |
Jun 12, 2014 | 40.30 | 40.33 | 39.95 | 39.95 | 209 | -0.54(-1.35%) |
Jun 09, 2014 | 40.49 | 40.49 | 40.49 | 0 | +0.54(+1.36%) | |
Jun 05, 2014 | 39.95 | 39.95 | 39.95 | 39.95 | 0 | +0.00(+0.00%) |
Jun 03, 2014 | 39.95 | 39.95 | 39.95 | 39.95 | 0 | +0.55(+1.40%) |
Jun 02, 2014 | 39.72 | 39.72 | 39.40 | 39.40 | 332 | -0.40(-1.01%) |
May 30, 2014 | 39.80 | 39.80 | 39.80 | 39.80 | 471 | +0.06(+0.15%) |
May 29, 2014 | 39.74 | 39.74 | 39.74 | 39.74 | 30 | +0.10(+0.25%) |
May 28, 2014 | 39.06 | 39.64 | 39.06 | 39.64 | 855 | +0.78(+2.01%) |
May 27, 2014 | 39.18 | 39.18 | 38.86 | 38.86 | 370 | -0.34(-0.87%) |
May 23, 2014 | 39.20 | 39.20 | 39.20 | 0 | +0.08(+0.20%) | |
May 22, 2014 | 39.12 | 39.12 | 39.12 | 39.12 | 525 | +1.02(+2.68%) |
May 21, 2014 | 38.64 | 38.64 | 38.10 | 38.10 | 3,170 | -0.95(-2.43%) |
May 20, 2014 | 39.04 | 39.05 | 39.04 | 39.05 | 88 | -0.41(-1.04%) |
May 19, 2014 | 39.55 | 39.72 | 39.40 | 39.46 | 1,982 | -0.10(-0.25%) |
May 15, 2014 | 39.56 | 39.56 | 39.56 | 39.56 | 0 | -0.51(-1.27%) |
May 14, 2014 | 40.06 | 40.39 | 40.06 | 40.07 | 3,425 | +0.68(+1.73%) |
May 13, 2014 | 40.05 | 40.05 | 39.39 | 39.39 | 660 | -0.31(-0.78%) |
May 12, 2014 | 39.70 | 39.70 | 39.70 | 39.70 | 51 | +0.59(+1.51%) |
May 09, 2014 | 39.54 | 39.54 | 38.97 | 39.11 | 741 | -0.37(-0.94%) |
May 08, 2014 | 39.96 | 39.96 | 39.48 | 39.48 | 1,604 | -0.53(-1.32%) |
May 07, 2014 | 39.96 | 40.01 | 39.96 | 40.01 | 1,076 | +0.05(+0.13%) |
May 06, 2014 | 40.03 | 40.03 | 39.96 | 39.96 | 624 | -0.34(-0.84%) |
May 05, 2014 | 40.66 | 40.66 | 40.30 | 40.30 | 1,595 | -0.75(-1.83%) |
May 02, 2014 | 41.17 | 41.17 | 41.05 | 41.05 | 140 | +0.05(+0.12%) |