Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2015 | 18.80 | 18.80 | 18.80 | 0 | +0.28(+1.52%) | |
Jul 29, 2015 | 18.52 | 18.52 | 18.52 | 18.52 | 183 | +0.19(+1.04%) |
Jul 28, 2015 | 17.73 | 18.33 | 17.73 | 18.33 | 1,228 | -0.36(-1.93%) |
Jul 23, 2015 | 18.69 | 18.69 | 18.69 | 31,450 | -0.32(-1.68%) | |
Jul 22, 2015 | 19.01 | 19.01 | 19.01 | 19.01 | 250 | -0.51(-2.62%) |
Jul 20, 2015 | 19.52 | 19.52 | 19.52 | 50 | -0.30(-1.51%) | |
Jul 16, 2015 | 19.82 | 19.82 | 19.82 | 0 | -0.95(-4.57%) | |
Jul 13, 2015 | 20.77 | 20.77 | 20.77 | 33 | -0.34(-1.59%) | |
Jul 08, 2015 | 21.11 | 21.11 | 21.11 | 0 | -0.85(-3.88%) | |
Jul 06, 2015 | 21.96 | 21.96 | 21.96 | 0 | -1.66(-7.03%) | |
Jul 01, 2015 | 23.62 | 23.62 | 23.62 | 0 | -0.52(-2.17%) | |
Jun 25, 2015 | 24.14 | 24.14 | 24.14 | 0 | +0.11(+0.48%) | |
Jun 24, 2015 | 23.75 | 24.04 | 23.75 | 24.03 | 600 | +0.51(+2.15%) |
Jun 22, 2015 | 23.52 | 23.52 | 23.52 | 0 | +0.49(+2.15%) | |
Jun 19, 2015 | 23.03 | 23.03 | 23.03 | 23.03 | 100 | -0.09(-0.40%) |
Jun 18, 2015 | 23.28 | 23.28 | 23.12 | 23.12 | 850 | +0.04(+0.18%) |
Jun 17, 2015 | 23.06 | 23.08 | 23.06 | 23.08 | 200 | +0.46(+2.02%) |
Jun 16, 2015 | 22.61 | 22.62 | 22.61 | 22.62 | 428 | -0.08(-0.34%) |
Jun 15, 2015 | 22.70 | 22.70 | 22.70 | 22.70 | 2,700 | -0.05(-0.22%) |
Jun 12, 2015 | 22.62 | 22.80 | 22.62 | 22.75 | 1,500 | -0.08(-0.35%) |
Jun 11, 2015 | 23.14 | 23.14 | 22.83 | 22.83 | 400 | -0.43(-1.85%) |
Jun 10, 2015 | 23.15 | 23.26 | 23.15 | 23.26 | 400 | +0.56(+2.47%) |
Jun 05, 2015 | 22.70 | 22.70 | 22.70 | 0 | -0.11(-0.48%) | |
Jun 04, 2015 | 23.13 | 23.24 | 22.81 | 22.81 | 800 | -0.11(-0.48%) |
Jun 03, 2015 | 22.93 | 22.93 | 22.92 | 22.92 | 1,085 | +0.05(+0.22%) |
Jun 02, 2015 | 22.70 | 22.87 | 22.70 | 22.87 | 5,025 | +0.29(+1.28%) |
May 29, 2015 | 22.58 | 22.58 | 22.58 | 0 | -0.09(-0.39%) | |
May 28, 2015 | 22.65 | 22.67 | 22.65 | 22.67 | 1,000 | -0.12(-0.53%) |
May 26, 2015 | 22.79 | 22.79 | 22.79 | 0 | -0.98(-4.10%) | |
May 21, 2015 | 23.77 | 23.77 | 23.77 | 0 | +0.23(+0.96%) | |
May 20, 2015 | 23.51 | 23.54 | 23.51 | 23.54 | 3,700 | -0.04(-0.17%) |
May 19, 2015 | 23.75 | 23.75 | 23.55 | 23.58 | 2,300 | +0.16(+0.68%) |
May 18, 2015 | 23.42 | 24.89 | 23.42 | 23.42 | 20,100 | -0.68(-2.82%) |
May 15, 2015 | 23.79 | 24.10 | 23.79 | 24.10 | 300 | -0.21(-0.86%) |
May 14, 2015 | 24.50 | 24.50 | 24.31 | 24.31 | 700 | -0.06(-0.25%) |
May 13, 2015 | 24.50 | 24.51 | 24.37 | 24.37 | 1,000 | -0.26(-1.07%) |
May 12, 2015 | 24.31 | 24.63 | 24.31 | 24.63 | 500 | +0.06(+0.26%) |
May 11, 2015 | 24.57 | 24.57 | 24.57 | 24.57 | 8,000 | +0.21(+0.86%) |
May 08, 2015 | 24.33 | 24.36 | 24.33 | 24.36 | 200 | +0.53(+2.21%) |
May 07, 2015 | 24.00 | 24.00 | 23.81 | 23.83 | 500 | -1.09(-4.36%) |
May 05, 2015 | 24.92 | 24.92 | 24.92 | 0 | -0.49(-1.94%) | |
May 01, 2015 | 25.41 | 25.41 | 25.41 | 0 | -0.57(-2.18%) | |
Apr 30, 2015 | 25.95 | 26.00 | 25.95 | 25.98 | 600 | -0.20(-0.75%) |
Apr 29, 2015 | 25.54 | 26.40 | 25.54 | 26.18 | 2,200 | +0.95(+3.75%) |
Apr 28, 2015 | 25.23 | 25.23 | 25.23 | 25.23 | 294 | -0.06(-0.23%) |
Apr 27, 2015 | 25.30 | 25.30 | 25.29 | 25.29 | 3,500 | -0.29(-1.14%) |
Apr 24, 2015 | 25.58 | 25.58 | 25.58 | 25.58 | 100 | +0.50(+1.99%) |
Apr 23, 2015 | 24.93 | 25.08 | 24.93 | 25.08 | 200 | +0.43(+1.74%) |
Apr 22, 2015 | 24.30 | 24.65 | 24.30 | 24.65 | 700 | -0.38(-1.52%) |
Apr 20, 2015 | 25.03 | 25.03 | 25.03 | 0 | -0.16(-0.62%) | |
Apr 17, 2015 | 25.36 | 25.41 | 25.19 | 25.19 | 10,200 | -0.03(-0.13%) |
Apr 16, 2015 | 24.95 | 25.22 | 24.91 | 25.22 | 3,000 | +0.43(+1.74%) |
Apr 15, 2015 | 24.79 | 24.79 | 24.79 | 24.79 | 1,211 | +0.81(+3.38%) |
Apr 14, 2015 | 23.96 | 23.98 | 23.96 | 23.98 | 700 | +0.41(+1.74%) |
Apr 13, 2015 | 23.57 | 23.57 | 23.57 | 23.57 | 100 | +0.32(+1.37%) |
Apr 10, 2015 | 23.18 | 23.25 | 23.18 | 23.25 | 2,500 | +0.23(+1.01%) |
Apr 09, 2015 | 23.02 | 23.02 | 23.02 | 23.02 | 700 | -0.34(-1.46%) |
Apr 08, 2015 | 23.29 | 23.36 | 23.29 | 23.36 | 2,000 | +0.57(+2.49%) |
Apr 06, 2015 | 22.79 | 22.79 | 22.79 | 0 | +0.58(+2.62%) | |
Apr 02, 2015 | 22.21 | 22.21 | 22.21 | 0 | +0.56(+2.57%) | |
Apr 01, 2015 | 21.79 | 21.79 | 21.65 | 21.65 | 3,800 | -0.09(-0.43%) |
Mar 30, 2015 | 21.75 | 21.75 | 21.75 | 10 | -0.56(-2.50%) | |
Mar 27, 2015 | 22.39 | 22.39 | 22.30 | 22.30 | 2,057 | -0.25(-1.13%) |
Mar 26, 2015 | 22.55 | 22.68 | 22.54 | 22.56 | 2,200 | +0.11(+0.49%) |
Mar 25, 2015 | 22.41 | 22.45 | 22.41 | 22.45 | 700 | +0.02(+0.09%) |
Mar 24, 2015 | 22.00 | 22.43 | 22.00 | 22.43 | 11,100 | +0.36(+1.65%) |
Mar 23, 2015 | 22.03 | 22.06 | 21.92 | 22.06 | 1,700 | +1.48(+7.17%) |
Mar 19, 2015 | 20.59 | 20.59 | 20.59 | 1,800 | +0.06(+0.27%) | |
Mar 18, 2015 | 20.53 | 20.53 | 20.53 | 20.53 | 900 | +0.28(+1.39%) |
Mar 17, 2015 | 20.25 | 20.25 | 20.25 | 20.25 | 201 | +0.38(+1.90%) |
Mar 16, 2015 | 19.87 | 19.87 | 19.87 | 19.87 | 8,800 | -0.28(-1.39%) |
Mar 13, 2015 | 20.39 | 20.39 | 20.15 | 20.15 | 4,650 | -0.30(-1.48%) |
Mar 12, 2015 | 20.46 | 20.47 | 20.45 | 20.45 | 500 | +0.08(+0.41%) |
Mar 11, 2015 | 20.58 | 20.58 | 20.37 | 20.37 | 1,450 | -0.20(-0.96%) |
Mar 10, 2015 | 20.75 | 20.75 | 20.56 | 20.57 | 900 | -0.90(-4.19%) |
Mar 09, 2015 | 21.39 | 21.47 | 21.37 | 21.47 | 923 | -0.52(-2.38%) |
Mar 05, 2015 | 21.99 | 21.99 | 21.99 | 6,500 | -1.41(-6.03%) | |
Mar 04, 2015 | 23.40 | 23.05 | 23.40 | 1,300 | +0.35(+1.52%) | |
Mar 03, 2015 | 23.01 | 23.09 | 23.01 | 23.05 | 500 | -0.16(-0.67%) |
Feb 27, 2015 | 23.21 | 23.21 | 23.21 | 0 | +0.04(+0.17%) | |
Feb 26, 2015 | 23.17 | 23.17 | 23.17 | 23.17 | 100 | +0.15(+0.64%) |
Feb 25, 2015 | 22.79 | 23.02 | 22.79 | 23.02 | 600 | +1.00(+4.54%) |
Feb 24, 2015 | 22.00 | 22.02 | 22.00 | 22.02 | 3,994 | +0.65(+3.06%) |
Feb 23, 2015 | 21.67 | 21.68 | 21.20 | 21.36 | 2,700 | -0.67(-3.02%) |
Feb 20, 2015 | 22.12 | 22.12 | 22.03 | 22.03 | 700 | -0.14(-0.62%) |
Feb 19, 2015 | 22.01 | 22.17 | 22.01 | 22.17 | 1,100 | -0.68(-2.98%) |
Feb 18, 2015 | 22.87 | 22.87 | 22.85 | 22.85 | 1,400 | -0.46(-1.97%) |
Feb 17, 2015 | 23.48 | 23.48 | 23.16 | 23.31 | 1,300 | +0.01(+0.04%) |
Feb 13, 2015 | 23.30 | 23.30 | 23.30 | 0 | +0.41(+1.79%) | |
Feb 12, 2015 | 22.82 | 22.89 | 22.55 | 22.89 | 2,600 | -0.74(-3.13%) |
Feb 06, 2015 | 23.63 | 23.63 | 23.63 | 0 | +0.50(+2.16%) | |
Feb 05, 2015 | 23.06 | 23.24 | 23.04 | 23.13 | 24,355 | +0.57(+2.53%) |
Feb 04, 2015 | 22.39 | 22.56 | 22.39 | 22.56 | 1,200 | -1.19(-5.00%) |
Feb 03, 2015 | 23.16 | 23.75 | 23.14 | 23.75 | 1,360 | +1.59(+7.19%) |
Feb 02, 2015 | 20.75 | 22.15 | 20.75 | 22.15 | 2,350 | +1.92(+9.50%) |
Jan 30, 2015 | 20.39 | 20.39 | 20.23 | 20.23 | 1,300 | -0.80(-3.80%) |
Jan 29, 2015 | 21.75 | 21.75 | 21.03 | 21.03 | 6,000 | -1.09(-4.92%) |
Jan 28, 2015 | 22.11 | 22.12 | 22.11 | 22.12 | 2,000 | -0.56(-2.47%) |
Jan 27, 2015 | 23.02 | 23.02 | 22.68 | 22.68 | 460 | -0.82(-3.49%) |
Jan 23, 2015 | 23.50 | 23.50 | 23.50 | 0 | +0.21(+0.91%) | |
Jan 22, 2015 | 23.29 | 23.29 | 23.29 | 23.29 | 1,180 | -0.10(-0.44%) |
Jan 21, 2015 | 23.39 | 23.39 | 23.39 | 23.39 | 400 | +0.59(+2.58%) |
Jan 20, 2015 | 22.82 | 22.90 | 22.80 | 22.80 | 5,200 | -0.56(-2.39%) |
Jan 16, 2015 | 23.36 | 23.36 | 23.36 | 0 | -0.04(-0.17%) | |
Jan 15, 2015 | 23.77 | 23.77 | 23.40 | 23.40 | 1,725 | +0.46(+2.00%) |
Jan 14, 2015 | 23.23 | 23.23 | 22.94 | 22.94 | 1,050 | -0.70(-2.96%) |
Jan 13, 2015 | 23.64 | 0 | +0.53(+2.29%) | |||
Jan 12, 2015 | 23.51 | 23.51 | 23.11 | 23.11 | 425 | -1.73(-6.96%) |
Jan 09, 2015 | 24.84 | 24.84 | 24.84 | 24.84 | 310 | -0.35(-1.39%) |
Jan 07, 2015 | 25.19 | 25.19 | 25.19 | 0 | +0.22(+0.88%) | |
Jan 06, 2015 | 25.99 | 26.00 | 24.97 | 24.97 | 900 | -2.80(-10.08%) |
Jan 02, 2015 | 27.77 | 27.77 | 27.77 | 0 | -0.55(-1.92%) | |
Dec 31, 2014 | 28.32 | 28.32 | 28.32 | 0 | -0.22(-0.78%) | |
Dec 30, 2014 | 28.21 | 28.54 | 28.17 | 28.54 | 1,800 | -0.10(-0.35%) |
Dec 29, 2014 | 28.65 | 28.65 | 28.62 | 28.64 | 1,565 | +0.08(+0.30%) |
Dec 24, 2014 | 28.56 | 28.56 | 28.56 | 0 | +0.57(+2.04%) | |
Dec 23, 2014 | 27.98 | 27.98 | 27.98 | 27.98 | 500 | -0.05(-0.16%) |
Dec 19, 2014 | 28.03 | 28.03 | 28.03 | 0 | -0.31(-1.09%) | |
Dec 18, 2014 | 28.73 | 28.79 | 28.06 | 28.34 | 2,600 | +1.71(+6.44%) |
Dec 17, 2014 | 25.19 | 26.64 | 25.19 | 26.63 | 1,870 | +1.41(+5.58%) |
Dec 16, 2014 | 25.22 | 2,036 | -0.04(-0.16%) | |||
Dec 15, 2014 | 25.37 | 25.83 | 25.26 | 25.26 | 1,100 | -0.53(-2.06%) |
Dec 12, 2014 | 26.30 | 26.30 | 25.79 | 25.79 | 2,603 | -1.05(-3.91%) |
Dec 10, 2014 | 26.84 | 26.84 | 26.84 | 0 | -0.32(-1.18%) | |
Dec 09, 2014 | 27.16 | 27.16 | 27.16 | 27.16 | 1,600 | -1.83(-6.31%) |
Dec 04, 2014 | 28.99 | 28.99 | 28.99 | 85 | -1.41(-4.64%) | |
Dec 03, 2014 | 30.02 | 30.40 | 30.02 | 30.40 | 2,300 | +0.15(+0.50%) |
Dec 02, 2014 | 30.22 | 30.25 | 30.22 | 30.25 | 2,500 | -0.32(-1.05%) |
Dec 01, 2014 | 31.32 | 31.32 | 30.57 | 30.57 | 6,491 | -2.83(-8.47%) |
Nov 26, 2014 | 33.40 | 33.40 | 33.40 | 0 | +0.02(+0.06%) | |
Nov 25, 2014 | 33.38 | 33.38 | 33.38 | 33.38 | 100 | -0.06(-0.18%) |
Nov 24, 2014 | 33.44 | 33.44 | 33.44 | 33.44 | 100 | +0.00(+0.00%) |
Nov 19, 2014 | 33.44 | 33.44 | 33.44 | 0 | +0.75(+2.29%) | |
Nov 14, 2014 | 32.69 | 32.69 | 32.69 | 0 | -0.30(-0.91%) | |
Nov 12, 2014 | 32.99 | 32.99 | 32.99 | 0 | +0.32(+0.99%) | |
Nov 10, 2014 | 32.67 | 32.67 | 32.67 | 25 | +0.07(+0.23%) | |
Nov 07, 2014 | 32.59 | 32.59 | 32.59 | 32.59 | 200 | -0.28(-0.85%) |
Nov 05, 2014 | 32.87 | 32.87 | 32.87 | 0 | -0.55(-1.65%) | |
Oct 31, 2014 | 33.42 | 33.42 | 33.42 | 0 | +0.02(+0.06%) | |
Oct 22, 2014 | 33.40 | 33.40 | 33.40 | 33.40 | 100 | +0.43(+1.30%) |
Oct 20, 2014 | 32.97 | 32.97 | 32.97 | 32.97 | 500 | +0.07(+0.21%) |
Oct 17, 2014 | 32.90 | 32.90 | 32.90 | 32.90 | 100 | +0.08(+0.23%) |
Oct 16, 2014 | 32.38 | 32.82 | 32.38 | 32.82 | 990 | +0.23(+0.71%) |
Oct 15, 2014 | 32.59 | 32.59 | 32.59 | 32.59 | 280 | -1.18(-3.49%) |
Oct 14, 2014 | 33.77 | 33.77 | 33.77 | 33.77 | 100 | -1.57(-4.44%) |
Oct 08, 2014 | 35.34 | 35.34 | 35.34 | 0 | +0.15(+0.43%) | |
Oct 03, 2014 | 35.19 | 35.19 | 35.19 | 0 | +0.09(+0.26%) | |
Oct 01, 2014 | 35.10 | 35.10 | 35.10 | 0 | -0.06(-0.17%) | |
Sep 30, 2014 | 35.16 | 35.16 | 35.16 | 35.16 | 100 | -0.45(-1.28%) |
Sep 29, 2014 | 35.61 | 35.61 | 35.61 | 35.61 | 140 | -0.15(-0.41%) |
Sep 23, 2014 | 35.76 | 35.76 | 35.76 | 0 | -0.27(-0.75%) | |
Sep 22, 2014 | 36.03 | 36.03 | 36.03 | 36.03 | 400 | -0.72(-1.96%) |
Sep 18, 2014 | 36.75 | 36.75 | 36.75 | 0 | +0.18(+0.49%) | |
Sep 17, 2014 | 36.60 | 36.60 | 36.57 | 36.57 | 200 | +0.33(+0.91%) |
Sep 16, 2014 | 36.24 | 36.24 | 36.24 | 36.24 | 100 | -0.27(-0.74%) |
Sep 09, 2014 | 36.51 | 36.51 | 36.51 | 46 | -0.78(-2.09%) | |
Sep 02, 2014 | 37.29 | 37.29 | 37.29 | 0 | -0.89(-2.32%) | |
Aug 28, 2014 | 38.18 | 38.18 | 38.18 | 0 | -1.31(-3.32%) | |
Aug 26, 2014 | 39.49 | 39.49 | 39.49 | 0 | +0.76(+1.96%) | |
Aug 20, 2014 | 38.73 | 38.73 | 38.73 | 0 | +1.06(+2.81%) | |
Aug 14, 2014 | 37.67 | 37.67 | 37.67 | 0 | +0.00(+0.00%) | |
Aug 13, 2014 | 37.72 | 37.72 | 37.67 | 37.67 | 5,107 | +0.48(+1.29%) |