Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2015 | 28.00 | 28.00 | 28.00 | 36 | +0.60(+2.19%) | |
May 22, 2015 | 27.40 | 27.40 | 27.40 | 0 | +0.00(+0.00%) | |
May 21, 2015 | 27.30 | 27.40 | 27.30 | 27.40 | 2,118 | +0.20(+0.74%) |
May 20, 2015 | 26.70 | 27.20 | 26.37 | 27.20 | 14,138 | -0.80(-2.86%) |
May 19, 2015 | 26.95 | 28.00 | 26.95 | 28.00 | 3,073 | +1.40(+5.26%) |
May 15, 2015 | 26.60 | 26.60 | 26.60 | 85 | +0.10(+0.38%) | |
May 12, 2015 | 26.50 | 26.50 | 26.50 | 0 | +0.34(+1.30%) | |
May 11, 2015 | 26.33 | 26.33 | 26.16 | 26.16 | 366 | +0.00(+0.00%) |
May 08, 2015 | 26.33 | 26.33 | 26.16 | 26.16 | 601 | -0.34(-1.28%) |
Apr 30, 2015 | 26.50 | 26.50 | 26.50 | 0 | +0.34(+1.30%) | |
Apr 27, 2015 | 26.16 | 26.16 | 26.16 | 0 | -0.20(-0.76%) | |
Apr 23, 2015 | 26.36 | 26.36 | 26.36 | 0 | -0.38(-1.42%) | |
Apr 20, 2015 | 26.74 | 26.74 | 26.74 | 0 | +0.09(+0.34%) | |
Apr 10, 2015 | 26.65 | 26.65 | 26.65 | 0 | +0.15(+0.57%) | |
Apr 09, 2015 | 26.50 | 26.50 | 26.50 | 26.50 | 1,060 | +0.00(+0.00%) |
Apr 02, 2015 | 26.50 | 26.50 | 26.50 | 0 | +0.75(+2.91%) | |
Mar 30, 2015 | 25.75 | 25.75 | 25.75 | 1 | -0.35(-1.34%) | |
Mar 27, 2015 | 27.50 | 27.75 | 26.10 | 26.10 | 5,031 | -1.40(-5.09%) |
Mar 25, 2015 | 27.50 | 27.50 | 27.50 | 0 | +0.75(+2.80%) | |
Mar 24, 2015 | 27.75 | 28.00 | 26.75 | 26.75 | 1,406 | -1.35(-4.80%) |
Mar 20, 2015 | 28.10 | 28.10 | 28.10 | 145 | -0.90(-3.10%) | |
Mar 19, 2015 | 28.00 | 29.00 | 27.90 | 29.00 | 1,862 | +1.11(+3.98%) |
Mar 18, 2015 | 27.90 | 27.90 | 27.89 | 27.89 | 2,069 | -0.16(-0.57%) |
Mar 17, 2015 | 27.90 | 28.05 | 27.90 | 28.05 | 568 | +0.15(+0.54%) |
Mar 13, 2015 | 27.90 | 27.90 | 27.90 | 0 | +1.15(+4.30%) | |
Mar 12, 2015 | 26.75 | 26.75 | 26.75 | 26.75 | 500 | +0.10(+0.38%) |
Mar 10, 2015 | 26.65 | 26.65 | 26.65 | 0 | -0.35(-1.30%) | |
Mar 09, 2015 | 26.59 | 27.00 | 26.59 | 27.00 | 225 | -1.00(-3.57%) |
Mar 06, 2015 | 28.12 | 28.12 | 26.60 | 28.00 | 1,600 | -1.95(-6.51%) |
Mar 05, 2015 | 30.05 | 30.05 | 29.95 | 29.95 | 318 | +0.05(+0.17%) |
Mar 04, 2015 | 29.30 | 29.90 | 29.30 | 29.90 | 1,355 | +1.90(+6.79%) |
Mar 03, 2015 | 29.50 | 29.50 | 28.00 | 1,079 | -1.50(-5.08%) | |
Mar 02, 2015 | 29.50 | 29.50 | 29.50 | 1,079 | -0.44(-1.47%) | |
Feb 27, 2015 | 29.50 | 29.94 | 29.50 | 29.94 | 494 | +1.64(+5.80%) |
Feb 25, 2015 | 28.30 | 28.30 | 28.30 | 28.30 | 460 | -1.65(-5.51%) |
Feb 23, 2015 | 29.95 | 29.95 | 29.95 | 156 | -0.25(-0.83%) | |
Feb 20, 2015 | 28.75 | 30.50 | 28.75 | 30.20 | 7,460 | +0.25(+0.83%) |
Feb 19, 2015 | 29.40 | 30.25 | 29.40 | 29.95 | 6,605 | +0.95(+3.28%) |
Feb 18, 2015 | 29.00 | 29.00 | 29.00 | 29.00 | 200 | +0.00(+0.00%) |
Feb 17, 2015 | 29.00 | 29.00 | 29.00 | 29.00 | 349 | +0.40(+1.40%) |
Feb 12, 2015 | 28.60 | 28.60 | 28.60 | 0 | +0.35(+1.24%) | |
Feb 10, 2015 | 28.25 | 28.25 | 28.25 | 184 | +0.45(+1.62%) | |
Feb 09, 2015 | 27.80 | 27.80 | 27.80 | 27.80 | 147 | +0.30(+1.09%) |
Feb 04, 2015 | 27.50 | 27.50 | 27.50 | 10 | +0.65(+2.42%) | |
Feb 03, 2015 | 26.00 | 26.85 | 26.00 | 26.85 | 1,054 | +1.35(+5.29%) |
Feb 02, 2015 | 25.00 | 25.50 | 25.00 | 25.50 | 1,110 | +0.69(+2.78%) |
Jan 30, 2015 | 24.55 | 24.81 | 24.55 | 24.81 | 939 | +0.11(+0.45%) |
Jan 29, 2015 | 24.62 | 24.70 | 24.62 | 24.70 | 661 | +0.20(+0.82%) |
Jan 28, 2015 | 24.50 | 24.50 | 24.50 | 24.50 | 300 | +0.15(+0.62%) |
Jan 27, 2015 | 25.00 | 25.00 | 24.35 | 24.35 | 3,651 | -0.96(-3.79%) |
Jan 23, 2015 | 25.31 | 25.31 | 25.31 | 0 | +0.31(+1.24%) | |
Jan 22, 2015 | 25.25 | 25.25 | 25.00 | 25.00 | 607 | +0.50(+2.04%) |
Jan 21, 2015 | 24.50 | 24.50 | 24.35 | 24.50 | 7,914 | -0.25(-1.01%) |
Jan 20, 2015 | 24.25 | 24.75 | 24.25 | 24.75 | 849 | +0.70(+2.91%) |
Jan 12, 2015 | 24.05 | 24.05 | 24.05 | 0 | -0.95(-3.80%) | |
Jan 09, 2015 | 24.65 | 25.00 | 24.65 | 25.00 | 575 | +0.60(+2.46%) |
Jan 06, 2015 | 24.40 | 24.40 | 24.40 | 0 | -0.19(-0.77%) | |
Jan 05, 2015 | 24.59 | 24.59 | 24.59 | 24.59 | 841 | +0.00(+0.00%) |
Jan 02, 2015 | 24.59 | 24.59 | 24.59 | 24.59 | 200 | +0.39(+1.61%) |
Dec 31, 2014 | 24.20 | 24.20 | 24.20 | 0 | -0.15(-0.62%) | |
Dec 30, 2014 | 24.35 | 24.35 | 24.35 | 24.35 | 132 | -0.25(-1.02%) |
Dec 23, 2014 | 24.60 | 24.60 | 24.60 | 163 | +0.25(+1.03%) | |
Dec 22, 2014 | 24.35 | 24.35 | 24.35 | 24.35 | 900 | +0.10(+0.41%) |
Dec 19, 2014 | 24.25 | 24.25 | 24.25 | 24.25 | 100 | +0.00(+0.00%) |
Dec 18, 2014 | 24.25 | 24.25 | 24.25 | 24.25 | 150 | +0.00(+0.00%) |
Dec 16, 2014 | 24.25 | 24.25 | 24.25 | 0 | +0.10(+0.41%) | |
Dec 15, 2014 | 24.15 | 24.15 | 24.15 | 24.15 | 227 | -0.10(-0.41%) |
Dec 12, 2014 | 24.25 | 24.75 | 24.25 | 24.25 | 3,200 | +0.00(+0.00%) |
Dec 10, 2014 | 24.25 | 24.25 | 24.25 | 0 | -0.13(-0.53%) | |
Dec 09, 2014 | 24.20 | 24.40 | 24.20 | 24.38 | 1,202 | -0.17(-0.69%) |
Dec 08, 2014 | 24.55 | 24.55 | 24.10 | 24.55 | 6,177 | -0.20(-0.81%) |
Dec 03, 2014 | 24.75 | 24.75 | 24.75 | 0 | +0.00(+0.00%) | |
Dec 02, 2014 | 24.75 | 24.75 | 24.75 | 24.75 | 100 | +0.00(+0.00%) |
Dec 01, 2014 | 24.65 | 24.75 | 24.65 | 24.75 | 474 | +0.35(+1.43%) |
Nov 25, 2014 | 24.40 | 24.40 | 24.40 | 0 | +0.15(+0.62%) | |
Nov 24, 2014 | 24.01 | 24.25 | 24.00 | 24.25 | 6,779 | +0.28(+1.17%) |
Nov 21, 2014 | 23.90 | 23.97 | 23.90 | 23.97 | 450 | -0.08(-0.33%) |
Nov 19, 2014 | 24.05 | 24.05 | 24.05 | 0 | -0.00(-0.00%) | |
Nov 18, 2014 | 24.05 | 24.05 | 24.05 | 24.05 | 150 | +0.05(+0.21%) |
Nov 17, 2014 | 24.00 | 24.00 | 24.00 | 24.00 | 100 | +0.00(+0.00%) |
Nov 14, 2014 | 23.80 | 24.05 | 23.80 | 24.00 | 2,116 | +0.40(+1.69%) |
Nov 12, 2014 | 23.60 | 23.60 | 23.60 | 0 | -0.30(-1.26%) | |
Nov 11, 2014 | 23.90 | 23.90 | 23.80 | 23.90 | 2,686 | +0.00(+0.00%) |
Nov 10, 2014 | 24.00 | 24.00 | 23.64 | 23.90 | 5,600 | -0.35(-1.44%) |
Nov 06, 2014 | 24.25 | 24.25 | 24.25 | 0 | +0.30(+1.25%) | |
Nov 03, 2014 | 23.95 | 23.95 | 23.95 | 0 | -0.70(-2.84%) | |
Oct 31, 2014 | 24.15 | 24.65 | 24.15 | 24.65 | 1,285 | +0.01(+0.04%) |
Oct 30, 2014 | 24.35 | 24.64 | 24.15 | 24.64 | 2,292 | +0.09(+0.37%) |
Oct 29, 2014 | 24.60 | 24.60 | 24.55 | 24.55 | 225 | -0.10(-0.41%) |
Oct 28, 2014 | 24.65 | 24.65 | 24.55 | 24.65 | 1,901 | +0.05(+0.20%) |
Oct 27, 2014 | 24.38 | 24.65 | 24.40 | 24.60 | 612 | +0.20(+0.82%) |
Oct 24, 2014 | 24.35 | 24.40 | 24.35 | 24.40 | 1,910 | -0.20(-0.81%) |
Oct 22, 2014 | 24.65 | 24.65 | 24.40 | 24.60 | 21,342 | +0.10(+0.41%) |
Oct 20, 2014 | 24.50 | 24.50 | 24.50 | 24.50 | 2,850 | +0.10(+0.41%) |
Oct 17, 2014 | 24.40 | 24.40 | 24.05 | 24.40 | 9,553 | +0.07(+0.30%) |
Oct 16, 2014 | 24.00 | 24.40 | 24.00 | 24.33 | 4,603 | +0.22(+0.91%) |
Oct 15, 2014 | 24.10 | 24.20 | 24.10 | 24.11 | 13,273 | +0.01(+0.04%) |
Oct 14, 2014 | 24.15 | 24.50 | 24.10 | 24.10 | 6,578 | +0.10(+0.42%) |
Oct 13, 2014 | 24.00 | 24.00 | 24.00 | 24.00 | 1,100 | -0.26(-1.07%) |
Oct 10, 2014 | 23.90 | 24.26 | 23.90 | 24.26 | 8,529 | +0.26(+1.08%) |
Oct 09, 2014 | 24.26 | 23.90 | 24.00 | 11,868 | -0.05(-0.21%) | |
Oct 08, 2014 | 24.01 | 24.26 | 24.01 | 24.05 | 23,929 | -0.18(-0.74%) |
Oct 06, 2014 | 24.23 | 24.23 | 24.23 | 150 | +0.01(+0.04%) | |
Oct 03, 2014 | 24.00 | 24.40 | 23.80 | 24.22 | 18,514 | +0.52(+2.19%) |
Oct 02, 2014 | 23.50 | 23.75 | 23.50 | 23.70 | 25,266 | +0.20(+0.85%) |
Oct 01, 2014 | 23.70 | 23.70 | 23.50 | 23.50 | 15,556 | -0.20(-0.84%) |
Sep 30, 2014 | 23.45 | 23.70 | 23.45 | 23.70 | 16,332 | +0.20(+0.85%) |
Sep 29, 2014 | 23.44 | 23.50 | 23.30 | 23.50 | 46,671 | +0.15(+0.64%) |
Sep 26, 2014 | 22.75 | 23.40 | 22.75 | 23.35 | 32,429 | +0.68(+3.00%) |
Sep 25, 2014 | 22.70 | 22.70 | 22.57 | 22.67 | 51,157 | +0.17(+0.76%) |
Sep 24, 2014 | 22.50 | 22.75 | 22.50 | 22.50 | 36,645 | -0.05(-0.22%) |
Sep 23, 2014 | 22.65 | 22.80 | 22.55 | 22.55 | 40,068 | +0.00(+0.00%) |
Sep 22, 2014 | 22.20 | 22.80 | 22.20 | 22.55 | 46,726 | +0.35(+1.58%) |