Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2015 | 24.30 | 25.41 | 24.30 | 25.41 | 4 | +0.41(+1.64%) |
Jan 26, 2015 | 25.40 | 25.00 | 25.00 | 25.00 | 1,300 | -0.39(-1.54%) |
Jan 15, 2015 | 24.33 | 25.39 | 25.39 | 25.39 | 2,100 | +0.95(+3.90%) |
Jan 14, 2015 | 25.30 | 25.30 | 24.44 | 24.44 | 373 | -0.76(-3.03%) |
Jan 13, 2015 | 25.20 | 25.20 | 25.20 | 25.20 | 1,600 | +1.20(+5.00%) |
Jan 09, 2015 | 23.98 | 24.16 | 23.98 | 24.00 | 29 | +0.13(+0.54%) |
Jan 06, 2015 | 24.00 | 24.00 | 23.76 | 23.87 | 37 | -0.03(-0.13%) |
Jan 05, 2015 | 24.00 | 24.27 | 23.90 | 23.90 | 6,463 | -0.10(-0.42%) |
Jan 02, 2015 | 24.00 | 24.00 | 24.00 | 24.00 | 251 | +0.48(+2.04%) |
Dec 30, 2014 | 23.58 | 23.52 | 23.52 | 23.52 | 200 | -0.68(-2.81%) |
Dec 29, 2014 | 24.07 | 24.25 | 24.07 | 24.20 | 2,801 | +0.20(+0.83%) |
Dec 26, 2014 | 24.00 | 24.00 | 24.00 | 24.00 | 200 | -0.70(-2.83%) |
Dec 16, 2014 | 24.51 | 24.70 | 24.70 | 24.70 | 2,600 | +0.30(+1.23%) |
Dec 15, 2014 | 24.02 | 24.58 | 24.02 | 24.40 | 3,110 | -0.02(-0.08%) |
Dec 11, 2014 | 24.25 | 24.42 | 24.42 | 24.42 | 1,000 | +0.07(+0.29%) |
Dec 09, 2014 | 24.50 | 24.35 | 24.35 | 24.35 | 900 | +0.35(+1.46%) |
Dec 02, 2014 | 23.78 | 24.00 | 24.00 | 24.00 | 300 | -0.16(-0.66%) |
Dec 01, 2014 | 23.87 | 24.26 | 23.87 | 24.16 | 1,753 | -0.24(-0.98%) |
Nov 28, 2014 | 24.18 | 24.40 | 24.08 | 24.40 | 645 | +0.25(+1.04%) |
Nov 26, 2014 | 24.19 | 24.15 | 24.15 | 24.15 | 400 | -0.02(-0.08%) |
Nov 24, 2014 | 24.31 | 24.31 | 24.00 | 24.17 | 41 | +0.18(+0.75%) |
Nov 21, 2014 | 23.50 | 24.51 | 23.50 | 23.99 | 27,505 | +0.22(+0.92%) |
Nov 19, 2014 | 23.79 | 23.77 | 23.77 | 23.77 | 1,400 | +0.07(+0.30%) |
Nov 18, 2014 | 23.83 | 24.15 | 23.69 | 23.70 | 9,299 | -0.15(-0.63%) |
Nov 17, 2014 | 23.85 | 23.85 | 23.85 | 23.85 | 102 | -0.14(-0.58%) |
Nov 14, 2014 | 23.99 | 23.99 | 23.99 | 23.99 | 100 | -0.19(-0.79%) |
Nov 13, 2014 | 24.00 | 24.20 | 23.81 | 24.18 | 769 | -0.01(-0.04%) |
Nov 12, 2014 | 24.54 | 24.54 | 23.68 | 24.19 | 12,602 | -0.28(-1.14%) |
Nov 11, 2014 | 23.68 | 24.47 | 23.67 | 24.47 | 8,628 | +0.59(+2.47%) |
Nov 10, 2014 | 23.69 | 24.05 | 23.69 | 23.88 | 10,802 | -0.01(-0.04%) |
Nov 06, 2014 | 23.89 | 23.89 | 23.89 | 23.89 | 200 | +0.04(+0.17%) |
Nov 04, 2014 | 24.07 | 24.07 | 23.85 | 23.85 | 7 | +0.09(+0.38%) |
Nov 03, 2014 | 24.27 | 24.27 | 23.76 | 23.76 | 11,660 | -0.38(-1.57%) |
Oct 27, 2014 | 24.14 | 24.14 | 24.14 | 24.14 | 200 | +0.23(+0.96%) |
Oct 17, 2014 | 23.91 | 23.91 | 23.91 | 23.91 | 100 | +0.44(+1.87%) |
Oct 15, 2014 | 23.30 | 23.47 | 23.47 | 23.47 | 900 | -0.14(-0.59%) |
Oct 14, 2014 | 24.21 | 24.21 | 23.53 | 23.61 | 500 | -0.19(-0.80%) |
Oct 13, 2014 | 23.80 | 23.80 | 23.80 | 23.80 | 700 | -0.37(-1.53%) |
Oct 10, 2014 | 24.17 | 24.17 | 24.17 | 24.17 | 245 | -0.22(-0.90%) |
Oct 08, 2014 | 24.38 | 24.39 | 24.38 | 24.39 | 4 | -0.16(-0.65%) |
Oct 06, 2014 | 24.55 | 24.55 | 24.55 | 24.55 | 200 | -0.05(-0.20%) |
Oct 03, 2014 | 24.60 | 24.60 | 24.60 | 24.60 | 1,501 | +0.08(+0.33%) |
Oct 02, 2014 | 24.52 | 24.52 | 24.52 | 24.52 | 1,291 | -0.11(-0.45%) |
Oct 01, 2014 | 24.47 | 24.78 | 24.47 | 24.63 | 14,261 | +0.56(+2.33%) |
Sep 26, 2014 | 23.76 | 24.07 | 24.07 | 24.07 | 1,000 | +0.36(+1.52%) |
Sep 25, 2014 | 23.57 | 23.71 | 23.57 | 23.71 | 815 | -0.92(-3.74%) |
Sep 24, 2014 | 24.63 | 24.63 | 24.63 | 24.63 | 819 | +0.13(+0.53%) |
Sep 23, 2014 | 24.52 | 24.55 | 24.47 | 24.50 | 2,930 | +0.60(+2.51%) |
Sep 18, 2014 | 23.90 | 23.90 | 23.90 | 23.90 | 100 | -0.46(-1.89%) |
Sep 17, 2014 | 23.60 | 24.56 | 23.60 | 24.36 | 9,749 | +0.48(+2.01%) |
Sep 16, 2014 | 23.55 | 23.88 | 23.55 | 23.88 | 3,006 | +0.07(+0.29%) |
Sep 15, 2014 | 23.70 | 24.00 | 23.48 | 23.81 | 5,505 | +0.01(+0.04%) |
Sep 12, 2014 | 23.75 | 23.80 | 23.74 | 23.80 | 1,100 | +0.13(+0.55%) |
Sep 11, 2014 | 23.67 | 23.67 | 23.67 | 23.67 | 100 | -0.01(-0.04%) |
Sep 10, 2014 | 23.66 | 24.13 | 23.66 | 23.68 | 2,650 | -0.29(-1.21%) |
Sep 09, 2014 | 24.02 | 24.50 | 23.86 | 23.97 | 3,248 | +0.19(+0.80%) |
Sep 08, 2014 | 23.94 | 23.99 | 23.73 | 23.78 | 4,050 | -0.14(-0.59%) |
Sep 05, 2014 | 23.69 | 24.00 | 23.93 | 23.92 | 1,400 | -0.01(-0.04%) |
Sep 04, 2014 | 24.08 | 24.00 | 24.00 | 23.93 | 622 | -0.07(-0.29%) |
Sep 03, 2014 | 23.80 | 24.16 | 23.79 | 24.00 | 2,657 | +0.24(+1.01%) |
Sep 02, 2014 | 23.74 | 23.74 | 23.69 | 23.76 | 3,266 | -0.11(-0.46%) |
Aug 29, 2014 | 23.41 | 23.87 | 23.87 | 23.87 | 400 | +0.02(+0.08%) |
Aug 28, 2014 | 23.75 | 23.75 | 23.75 | 23.85 | 3,171 | -0.12(-0.50%) |
Aug 27, 2014 | 23.45 | 24.03 | 23.45 | 23.97 | 3,504 | +0.15(+0.63%) |
Aug 26, 2014 | 23.52 | 24.00 | 23.52 | 23.82 | 4,785 | +0.12(+0.51%) |
Aug 25, 2014 | 23.60 | 24.01 | 23.56 | 23.70 | 4,195 | +0.14(+0.59%) |
Aug 22, 2014 | 23.91 | 23.91 | 23.56 | 23.56 | 523 | -0.29(-1.22%) |
Aug 21, 2014 | 23.70 | 23.86 | 23.70 | 23.85 | 7,738 | +0.03(+0.13%) |
Aug 20, 2014 | 23.46 | 23.46 | 23.46 | 23.82 | 725 | +0.23(+0.98%) |
Aug 19, 2014 | 23.75 | 23.95 | 23.59 | 23.59 | 1,400 | -0.23(-0.97%) |
Aug 18, 2014 | 23.73 | 23.85 | 23.61 | 23.82 | 1,800 | +0.22(+0.93%) |
Aug 14, 2014 | 23.46 | 23.60 | 23.60 | 23.60 | 800 | -0.16(-0.67%) |
Aug 13, 2014 | 23.64 | 23.87 | 23.64 | 23.76 | 3,008 | +0.43(+1.84%) |
Aug 12, 2014 | 23.33 | 23.33 | 23.33 | 23.33 | 400 | -0.52(-2.18%) |
Aug 11, 2014 | 23.85 | 23.85 | 23.85 | 23.85 | 102 | +0.00(+0.00%) |
Aug 08, 2014 | 23.55 | 23.85 | 23.55 | 23.85 | 4,353 | -0.00(-0.00%) |
Aug 07, 2014 | 23.65 | 24.00 | 23.61 | 23.85 | 35,808 | -0.12(-0.50%) |
Aug 06, 2014 | 23.97 | 23.97 | 23.97 | 23.97 | 3 | +0.00(+0.00%) |
Aug 05, 2014 | 23.95 | 23.97 | 23.95 | 23.97 | 700 | -0.11(-0.46%) |
Aug 04, 2014 | 23.94 | 24.22 | 23.94 | 24.08 | 14,701 | +0.54(+2.29%) |
Aug 01, 2014 | 23.54 | 23.54 | 23.54 | 23.54 | 201 | -0.55(-2.28%) |
Jul 31, 2014 | 24.21 | 24.21 | 24.06 | 24.09 | 5,800 | -0.11(-0.45%) |
Jul 30, 2014 | 24.45 | 24.45 | 24.20 | 24.20 | 4,200 | -0.13(-0.53%) |
Jul 29, 2014 | 24.36 | 24.53 | 24.05 | 24.33 | 16,600 | -0.17(-0.69%) |
Jul 28, 2014 | 24.41 | 24.53 | 24.30 | 24.50 | 6,201 | -0.09(-0.37%) |
Jul 25, 2014 | 23.99 | 24.59 | 23.99 | 24.59 | 510 | +0.21(+0.86%) |
Jul 24, 2014 | 24.53 | 24.79 | 24.35 | 24.38 | 12,006 | -0.22(-0.89%) |
Jul 23, 2014 | 24.70 | 24.83 | 24.60 | 24.60 | 3,900 | -0.08(-0.32%) |
Jul 22, 2014 | 24.43 | 24.87 | 24.43 | 24.68 | 29,100 | +0.10(+0.41%) |
Jul 21, 2014 | 24.76 | 25.32 | 24.42 | 24.58 | 82,445 | -0.17(-0.69%) |
Jul 18, 2014 | 24.79 | 24.99 | 23.89 | 24.75 | 12,982 | +0.09(+0.36%) |
Jul 17, 2014 | 24.66 | 24.66 | 24.66 | 24.66 | 854 | -0.05(-0.20%) |
Jul 16, 2014 | 24.71 | 24.71 | 24.71 | 24.71 | 1,506 | -0.16(-0.64%) |
Jul 15, 2014 | 24.87 | 24.87 | 24.87 | 24.87 | 4,436 | +0.01(+0.04%) |
Jul 14, 2014 | 24.86 | 24.86 | 24.86 | 24.86 | 5 | +0.00(+0.00%) |
Jul 09, 2014 | 24.86 | 24.86 | 24.86 | 24.86 | 600 | -0.17(-0.68%) |
Jul 07, 2014 | 25.03 | 25.03 | 25.03 | 25.03 | 0 | +0.00(+0.00%) |
Jul 01, 2014 | 25.03 | 25.03 | 25.03 | 25.03 | 200 | +0.11(+0.44%) |
Jun 30, 2014 | 24.92 | 24.92 | 24.92 | 24.92 | 1 | +0.00(+0.00%) |
Jun 27, 2014 | 24.92 | 24.92 | 24.92 | 24.92 | 400 | +0.16(+0.65%) |
Jun 26, 2014 | 24.76 | 24.76 | 24.76 | 24.76 | 60 | +0.00(+0.00%) |
Jun 25, 2014 | 24.75 | 24.76 | 24.74 | 24.76 | 1,261 | -0.11(-0.44%) |
Jun 23, 2014 | 24.87 | 24.87 | 24.87 | 24.87 | 700 | +0.11(+0.44%) |
Jun 20, 2014 | 24.76 | 24.76 | 24.76 | 24.76 | 61 | +0.00(+0.00%) |
Jun 19, 2014 | 24.76 | 24.76 | 24.76 | 24.76 | 3 | +0.00(+0.00%) |
Jun 18, 2014 | 24.76 | 24.76 | 24.76 | 24.76 | 400 | +0.05(+0.20%) |
Jun 17, 2014 | 24.71 | 24.71 | 24.71 | 24.71 | 58 | +0.00(+0.00%) |
Jun 16, 2014 | 24.77 | 24.77 | 24.71 | 24.71 | 1,727 | -0.22(-0.88%) |
Jun 13, 2014 | 24.93 | 24.93 | 24.93 | 24.93 | 72 | +0.00(+0.00%) |
Jun 12, 2014 | 24.93 | 24.93 | 24.93 | 24.93 | 103 | +0.00(+0.00%) |
Jun 10, 2014 | 24.93 | 24.93 | 24.93 | 24.93 | 100 | +0.04(+0.16%) |
Jun 04, 2014 | 24.89 | 24.89 | 24.89 | 24.89 | 0 | +0.00(+0.00%) |
Jun 03, 2014 | 24.89 | 24.89 | 24.89 | 24.89 | 689 | +0.10(+0.39%) |
Jun 02, 2014 | 26.19 | 26.19 | 24.79 | 24.79 | 387 | +0.15(+0.62%) |
May 30, 2014 | 24.64 | 24.64 | 24.64 | 24.64 | 1,000 | +0.12(+0.49%) |
May 23, 2014 | 24.50 | 24.52 | 24.52 | 24.52 | 1,000 | +0.25(+1.03%) |
May 21, 2014 | 24.27 | 24.27 | 24.27 | 24.27 | 33 | -0.30(-1.22%) |
May 07, 2014 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.13(+0.53%) |
May 06, 2014 | 24.72 | 24.72 | 24.44 | 24.44 | 6,191 | +0.02(+0.08%) |
May 05, 2014 | 24.42 | 24.42 | 24.42 | 24.42 | 2 | +0.00(+0.00%) |
May 02, 2014 | 24.36 | 24.42 | 24.36 | 24.42 | 4,842 | -0.19(-0.78%) |
May 01, 2014 | 24.61 | 24.61 | 24.61 | 24.61 | 120 | -0.14(-0.56%) |
Apr 25, 2014 | 24.75 | 24.75 | 24.75 | 24.75 | 0 | +0.00(+0.00%) |
Apr 23, 2014 | 24.75 | 24.75 | 24.75 | 24.75 | 0 | +0.22(+0.90%) |
Apr 22, 2014 | 24.53 | 24.53 | 24.53 | 24.53 | 68 | +0.00(+0.00%) |
Apr 21, 2014 | 24.53 | 24.55 | 24.53 | 24.53 | 504 | -0.12(-0.49%) |
Apr 17, 2014 | 24.65 | 24.65 | 24.65 | 24.65 | 25,100 | +0.37(+1.52%) |
Apr 16, 2014 | 24.28 | 24.28 | 24.28 | 24.28 | 25 | +0.00(+0.00%) |
Apr 11, 2014 | 24.25 | 24.28 | 24.28 | 24.28 | 200 | -0.45(-1.82%) |
Apr 10, 2014 | 24.73 | 24.73 | 24.73 | 24.73 | 263 | +0.07(+0.28%) |
Apr 09, 2014 | 24.80 | 24.80 | 24.66 | 24.66 | 2,617 | +0.27(+1.11%) |
Apr 07, 2014 | 24.63 | 24.39 | 24.39 | 24.39 | 9,100 | -0.27(-1.09%) |
Apr 04, 2014 | 25.11 | 25.15 | 24.66 | 24.66 | 4,747 | -0.49(-1.95%) |
Apr 03, 2014 | 25.50 | 25.86 | 25.11 | 25.15 | 20,152 | -0.46(-1.80%) |
Apr 02, 2014 | 25.53 | 25.61 | 25.52 | 25.61 | 1,652 | +0.13(+0.51%) |
Apr 01, 2014 | 25.48 | 25.58 | 25.48 | 25.48 | 7,665 | +0.18(+0.71%) |
Mar 28, 2014 | 25.30 | 25.30 | 25.30 | 25.30 | 0 | -0.21(-0.82%) |
Mar 27, 2014 | 25.51 | 25.51 | 25.51 | 25.51 | 101 | -0.22(-0.86%) |
Mar 26, 2014 | 25.50 | 25.79 | 25.50 | 25.73 | 2,901 | +0.22(+0.86%) |
Mar 25, 2014 | 25.70 | 25.85 | 25.51 | 25.51 | 3,941 | -0.19(-0.74%) |
Mar 24, 2014 | 25.70 | 25.75 | 25.70 | 25.70 | 1,050 | -0.49(-1.88%) |
Mar 21, 2014 | 26.00 | 26.28 | 26.00 | 26.19 | 1,350 | -0.04(-0.14%) |
Mar 20, 2014 | 26.00 | 26.34 | 26.00 | 26.23 | 11,301 | +0.03(+0.11%) |
Mar 19, 2014 | 25.90 | 26.70 | 25.90 | 26.20 | 3,006 | +0.15(+0.58%) |
Mar 18, 2014 | 25.98 | 26.23 | 25.98 | 26.05 | 7,146 | -0.05(-0.19%) |
Mar 17, 2014 | 25.90 | 26.31 | 25.87 | 26.10 | 6,894 | +0.29(+1.12%) |
Mar 14, 2014 | 25.80 | 26.15 | 25.80 | 25.81 | 55,401 | -0.22(-0.85%) |
Mar 13, 2014 | 26.26 | 26.26 | 25.89 | 26.03 | 64,286 | +0.12(+0.46%) |
Mar 11, 2014 | 26.28 | 25.91 | 25.91 | 25.91 | 1,300 | -0.39(-1.48%) |
Mar 07, 2014 | 26.30 | 26.30 | 26.30 | 26.30 | 0 | +0.00(+0.00%) |
Mar 06, 2014 | 26.30 | 26.30 | 26.30 | 26.30 | 163 | +0.06(+0.22%) |
Mar 05, 2014 | 26.24 | 26.24 | 26.24 | 26.24 | 200 | +0.15(+0.57%) |
Mar 04, 2014 | 26.09 | 26.09 | 26.09 | 26.09 | 1,011 | -0.17(-0.65%) |
Mar 03, 2014 | 26.26 | 26.26 | 26.26 | 26.26 | 17 | +0.00(+0.00%) |
Feb 26, 2014 | 26.26 | 26.26 | 26.26 | 26.26 | 0 | +0.00(+0.00%) |
Feb 25, 2014 | 26.26 | 26.26 | 26.26 | 26.26 | 1,000 | +0.12(+0.46%) |
Feb 24, 2014 | 26.04 | 26.14 | 26.04 | 26.14 | 868 | +0.38(+1.47%) |
Feb 20, 2014 | 25.76 | 25.76 | 25.76 | 25.76 | 0 | +0.00(+0.00%) |
Feb 19, 2014 | 25.76 | 25.76 | 25.76 | 25.76 | 2 | +0.00(+0.00%) |
Feb 18, 2014 | 25.76 | 25.76 | 25.76 | 25.76 | 117 | +0.20(+0.78%) |
Feb 13, 2014 | 25.56 | 25.56 | 25.56 | 25.56 | 200 | +0.29(+1.14%) |
Feb 12, 2014 | 25.27 | 25.27 | 25.27 | 25.27 | 61 | +0.00(+0.00%) |
Feb 11, 2014 | 25.23 | 25.27 | 25.23 | 25.27 | 445 | -0.17(-0.66%) |
Feb 10, 2014 | 25.44 | 25.44 | 25.44 | 25.44 | 106 | +0.00(+0.00%) |
Feb 07, 2014 | 25.44 | 25.44 | 25.44 | 25.44 | 200 | +0.00(+0.00%) |
Feb 06, 2014 | 25.44 | 25.44 | 25.44 | 25.44 | 2 | +0.00(+0.00%) |
Feb 05, 2014 | 25.49 | 25.49 | 25.37 | 25.44 | 1,089 | +0.23(+0.91%) |
Feb 04, 2014 | 25.45 | 25.51 | 25.21 | 25.21 | 2,800 | -0.18(-0.71%) |