Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 23.05 | 23.05 | 23.05 | 23.05 | 150 | -1.20(-4.95%) |
Oct 30, 2014 | 24.00 | 24.25 | 24.00 | 24.25 | 200 | +1.25(+5.43%) |
Oct 29, 2014 | 23.50 | 23.50 | 23.00 | 23.00 | 14,274 | +0.00(+0.00%) |
Oct 28, 2014 | 23.70 | 23.70 | 23.00 | 23.00 | 490 | -1.25(-5.15%) |
Oct 27, 2014 | 23.90 | 24.25 | 23.90 | 24.25 | 390 | +0.95(+4.08%) |
Oct 22, 2014 | 23.60 | 23.63 | 23.00 | 23.30 | 8,040 | -0.22(-0.94%) |
Oct 21, 2014 | 23.50 | 23.52 | 23.50 | 23.52 | 1,829 | -0.13(-0.55%) |
Oct 16, 2014 | 22.51 | 23.65 | 22.51 | 23.65 | 1,082 | +1.14(+5.06%) |
Oct 15, 2014 | 23.59 | 23.60 | 22.51 | 22.51 | 1,832 | -1.14(-4.82%) |
Oct 07, 2014 | 23.65 | 23.65 | 23.65 | 0 | +0.00(+0.00%) | |
Sep 30, 2014 | 23.65 | 23.65 | 23.65 | 0 | +0.03(+0.13%) | |
Sep 22, 2014 | 23.62 | 23.62 | 23.62 | 7 | +0.81(+3.55%) | |
Sep 19, 2014 | 23.60 | 23.60 | 22.76 | 22.81 | 707 | -1.14(-4.76%) |
Sep 18, 2014 | 23.75 | 23.95 | 23.75 | 23.95 | 340 | +0.20(+0.84%) |
Sep 17, 2014 | 23.55 | 23.75 | 22.51 | 23.75 | 3,102 | +0.20(+0.85%) |
Sep 15, 2014 | 23.55 | 23.55 | 23.55 | 23 | +0.01(+0.04%) | |
Sep 12, 2014 | 23.55 | 23.55 | 23.50 | 23.54 | 1,660 | -0.11(-0.47%) |
Sep 10, 2014 | 23.65 | 23.65 | 23.65 | 0 | +0.00(+0.00%) | |
Sep 08, 2014 | 23.65 | 23.65 | 23.65 | 0 | +0.00(+0.00%) | |
Sep 02, 2014 | 23.65 | 23.65 | 23.65 | 77 | +0.00(+0.00%) | |
Aug 28, 2014 | 23.65 | 23.65 | 23.65 | 0 | -0.10(-0.42%) | |
Aug 18, 2014 | 23.75 | 23.75 | 23.75 | 0 | +0.25(+1.06%) | |
Aug 13, 2014 | 23.50 | 23.50 | 23.50 | 0 | +0.01(+0.04%) | |
Aug 12, 2014 | 23.49 | 22.97 | 23.49 | 2,213 | +0.52(+2.26%) | |
Aug 11, 2014 | 22.97 | 22.97 | 22.97 | 22.97 | 150 | +0.02(+0.09%) |
Aug 01, 2014 | 22.95 | 22.95 | 22.95 | 29 | -1.07(-4.47%) | |
Jul 31, 2014 | 24.02 | 24.02 | 24.02 | 24.02 | 256 | -0.03(-0.10%) |
Jul 25, 2014 | 24.10 | 24.10 | 24.00 | 24.05 | 1,300 | +0.95(+4.11%) |
Jul 23, 2014 | 23.10 | 23.10 | 23.10 | 23.10 | 110 | -0.90(-3.75%) |
Jul 21, 2014 | 24.00 | 24.00 | 24.00 | 0 | -0.05(-0.21%) | |
Jul 15, 2014 | 24.05 | 24.05 | 24.05 | 90 | +0.05(+0.21%) | |
Jul 14, 2014 | 23.80 | 24.00 | 23.80 | 24.00 | 915 | +0.40(+1.69%) |
Jul 11, 2014 | 23.55 | 23.60 | 23.55 | 23.60 | 800 | +0.00(+0.00%) |
Jul 10, 2014 | 23.60 | 23.60 | 23.60 | 23.60 | 200 | +0.05(+0.21%) |
Jul 09, 2014 | 23.55 | 23.55 | 23.55 | 23.55 | 200 | -0.05(-0.21%) |
Jul 01, 2014 | 23.60 | 23.60 | 23.60 | 36 | +0.00(+0.00%) | |
Jun 30, 2014 | 23.60 | 23.60 | 23.60 | 23.60 | 503 | +0.00(+0.00%) |
Jun 25, 2014 | 23.60 | 23.60 | 23.60 | 0 | +0.35(+1.51%) | |
Jun 24, 2014 | 23.30 | 23.30 | 22.80 | 23.25 | 1,479 | -0.05(-0.21%) |
Jun 23, 2014 | 23.00 | 23.30 | 23.00 | 23.30 | 3,855 | +0.30(+1.30%) |
Jun 20, 2014 | 23.00 | 23.00 | 23.00 | 23.00 | 1,100 | -0.15(-0.65%) |
Jun 19, 2014 | 23.20 | 23.20 | 23.00 | 23.15 | 11,750 | -0.15(-0.64%) |
Jun 17, 2014 | 23.30 | 23.30 | 23.30 | 1 | -0.20(-0.85%) | |
Jun 16, 2014 | 23.50 | 23.50 | 23.50 | 23.50 | 120 | +0.00(+0.00%) |
Jun 11, 2014 | 23.50 | 23.50 | 23.50 | 0 | +0.30(+1.29%) | |
Jun 10, 2014 | 23.20 | 23.20 | 23.20 | 23.20 | 210 | +0.00(+0.00%) |
Jun 03, 2014 | 23.20 | 23.20 | 23.20 | 23.20 | 0 | +0.15(+0.65%) |
Jun 02, 2014 | 23.00 | 23.10 | 22.75 | 23.05 | 3,557 | +0.05(+0.22%) |
May 28, 2014 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | -0.14(-0.61%) |
May 27, 2014 | 23.14 | 23.14 | 23.14 | 23.14 | 100 | +0.04(+0.17%) |
May 23, 2014 | 23.10 | 23.10 | 23.10 | 0 | +0.10(+0.43%) | |
May 22, 2014 | 23.00 | 23.00 | 23.00 | 23.00 | 4,263 | +0.10(+0.44%) |
May 20, 2014 | 22.90 | 22.90 | 22.90 | 22.90 | 0 | -0.10(-0.43%) |
May 14, 2014 | 23.00 | 23.00 | 23.00 | 11 | +0.00(+0.00%) | |
May 13, 2014 | 23.00 | 23.00 | 23.00 | 23.00 | 10,118 | -0.10(-0.43%) |
May 12, 2014 | 23.00 | 23.10 | 22.70 | 23.10 | 14,870 | +0.20(+0.87%) |
May 09, 2014 | 22.90 | 22.90 | 22.90 | 22.90 | 200 | +0.19(+0.84%) |
May 08, 2014 | 22.75 | 22.75 | 22.71 | 22.71 | 2,969 | -0.29(-1.26%) |
May 07, 2014 | 23.00 | 23.00 | 23.00 | 23.00 | 1,032 | +0.00(+0.00%) |
May 05, 2014 | 23.00 | 23.00 | 23.00 | 0 | +0.10(+0.44%) | |
May 02, 2014 | 22.90 | 22.90 | 22.90 | 22.90 | 1,355 | +0.15(+0.66%) |
May 01, 2014 | 22.70 | 22.75 | 22.70 | 22.75 | 1,737 | -0.25(-1.09%) |
Apr 30, 2014 | 22.85 | 23.00 | 22.85 | 23.00 | 4,920 | +0.10(+0.44%) |
Apr 28, 2014 | 22.90 | 22.90 | 22.90 | 0 | +0.15(+0.66%) | |
Apr 25, 2014 | 22.90 | 23.00 | 22.75 | 22.75 | 1,785 | +0.05(+0.22%) |
Apr 22, 2014 | 22.70 | 22.70 | 22.70 | 22.70 | 0 | -0.30(-1.30%) |
Apr 17, 2014 | 23.00 | 23.00 | 23.00 | 23.00 | 86 | +0.00(+0.00%) |
Apr 16, 2014 | 23.00 | 23.00 | 23.00 | 23.00 | 218 | +0.40(+1.77%) |
Apr 15, 2014 | 22.60 | 22.60 | 22.60 | 22.60 | 675 | +0.08(+0.36%) |
Apr 10, 2014 | 22.52 | 22.52 | 22.52 | 22.52 | 280 | -0.18(-0.79%) |
Apr 09, 2014 | 22.77 | 22.77 | 22.60 | 22.70 | 542 | -0.30(-1.30%) |
Apr 04, 2014 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
Apr 02, 2014 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
Apr 01, 2014 | 23.00 | 23.00 | 23.00 | 23.00 | 101 | +0.00(+0.00%) |
Mar 31, 2014 | 23.00 | 23.00 | 23.00 | 23.00 | 434 | +0.00(+0.00%) |
Mar 28, 2014 | 22.30 | 23.00 | 22.30 | 23.00 | 0 | +0.50(+2.22%) |
Mar 24, 2014 | 22.50 | 22.50 | 22.50 | 0 | -0.50(-2.17%) | |
Mar 20, 2014 | 23.00 | 23.00 | 23.00 | 23.00 | 10 | +0.00(+0.00%) |
Mar 18, 2014 | 23.00 | 23.00 | 23.00 | 23.00 | 10 | +0.10(+0.44%) |
Mar 12, 2014 | 22.90 | 22.90 | 22.90 | 102 | +0.60(+2.69%) | |
Mar 11, 2014 | 22.30 | 22.30 | 22.30 | 22.30 | 300 | -0.45(-1.98%) |
Mar 10, 2014 | 22.55 | 22.75 | 22.30 | 22.75 | 1,591 | -0.35(-1.52%) |
Mar 07, 2014 | 22.90 | 23.10 | 22.55 | 23.10 | 0 | +0.20(+0.87%) |
Mar 06, 2014 | 22.90 | 22.90 | 22.90 | 22.90 | 100 | +0.00(+0.00%) |
Mar 05, 2014 | 22.75 | 22.90 | 22.75 | 22.90 | 1,000 | -0.10(-0.43%) |
Feb 27, 2014 | 23.00 | 23.00 | 23.00 | 86 | +0.15(+0.66%) | |
Feb 25, 2014 | 22.85 | 22.85 | 22.85 | 22.85 | 14 | +0.15(+0.66%) |
Feb 24, 2014 | 22.60 | 22.70 | 22.60 | 22.70 | 3,997 | +0.10(+0.44%) |
Feb 21, 2014 | 22.60 | 22.60 | 22.60 | 22.60 | 0 | +0.05(+0.22%) |
Feb 20, 2014 | 22.60 | 22.60 | 22.55 | 22.55 | 798 | -0.45(-1.96%) |
Feb 19, 2014 | 23.00 | 23.00 | 23.00 | 23.00 | 100 | -0.10(-0.43%) |
Feb 18, 2014 | 23.00 | 23.10 | 23.00 | 23.10 | 2,057 | +0.00(+0.00%) |
Feb 14, 2014 | 23.10 | 23.10 | 23.10 | 0 | +0.10(+0.43%) | |
Feb 13, 2014 | 23.00 | 23.00 | 23.00 | 23.00 | 400 | -0.45(-1.92%) |
Feb 12, 2014 | 22.50 | 23.45 | 22.50 | 23.45 | 800 | +1.05(+4.69%) |
Feb 11, 2014 | 22.10 | 22.65 | 22.10 | 22.40 | 3,645 | +0.10(+0.45%) |
Feb 07, 2014 | 22.30 | 22.30 | 22.30 | 0 | -0.40(-1.76%) | |
Feb 06, 2014 | 22.50 | 22.70 | 22.50 | 22.70 | 1,578 | +0.40(+1.79%) |
Feb 05, 2014 | 22.30 | 22.30 | 22.30 | 22.30 | 280 | +0.20(+0.90%) |
Feb 04, 2014 | 22.10 | 22.10 | 22.10 | 22.10 | 578 | +0.81(+3.80%) |
Feb 03, 2014 | 22.10 | 22.10 | 21.29 | 21.29 | 2,504 | -0.81(-3.67%) |
Jan 31, 2014 | 22.10 | 22.10 | 22.10 | 22.10 | 0 | +0.00(+0.00%) |
Jan 29, 2014 | 22.10 | 22.10 | 22.10 | 0 | -0.20(-0.90%) | |
Jan 28, 2014 | 22.25 | 22.30 | 22.25 | 22.30 | 405 | +0.00(+0.00%) |
Jan 24, 2014 | 22.30 | 22.30 | 22.30 | 0 | +0.20(+0.90%) | |
Jan 23, 2014 | 22.10 | 22.10 | 22.10 | 22.10 | 224 | -1.15(-4.95%) |
Jan 22, 2014 | 23.25 | 23.25 | 23.25 | 23.25 | 500 | -0.20(-0.85%) |
Jan 17, 2014 | 23.45 | 23.45 | 23.45 | 23.45 | 0 | +1.35(+6.11%) |
Jan 10, 2014 | 22.10 | 22.10 | 22.10 | 0 | -0.40(-1.78%) | |
Jan 09, 2014 | 22.45 | 22.50 | 22.45 | 22.50 | 2,190 | +0.05(+0.22%) |
Jan 08, 2014 | 22.45 | 22.45 | 22.45 | 22.45 | 130 | -0.05(-0.22%) |
Jan 07, 2014 | 23.00 | 23.00 | 22.50 | 22.50 | 1,170 | -0.50(-2.17%) |
Jan 06, 2014 | 22.80 | 23.00 | 22.80 | 23.00 | 644 | +0.10(+0.44%) |
Jan 02, 2014 | 22.90 | 22.90 | 22.90 | 22.90 | 0 | +0.40(+1.78%) |
Dec 30, 2013 | 22.50 | 22.50 | 22.50 | 0 | -0.40(-1.75%) | |
Dec 27, 2013 | 22.90 | 22.90 | 22.90 | 22.90 | 419 | +0.40(+1.78%) |
Dec 23, 2013 | 22.50 | 22.50 | 22.50 | 0 | -0.20(-0.88%) | |
Dec 20, 2013 | 22.50 | 22.70 | 22.50 | 22.70 | 0 | +0.25(+1.11%) |
Dec 17, 2013 | 22.45 | 22.45 | 22.45 | 0 | -0.25(-1.10%) | |
Dec 13, 2013 | 22.70 | 22.70 | 22.70 | 46 | +0.10(+0.44%) | |
Dec 06, 2013 | 22.60 | 22.60 | 22.60 | 22.60 | 39 | +0.00(+0.00%) |
Dec 05, 2013 | 22.60 | 22.60 | 22.60 | 22.60 | 4,836 | +0.10(+0.44%) |
Dec 04, 2013 | 22.50 | 22.50 | 22.30 | 22.50 | 6,186 | +0.35(+1.58%) |
Nov 27, 2013 | 22.15 | 22.15 | 22.15 | 22.15 | 0 | -0.35(-1.56%) |
Nov 26, 2013 | 22.50 | 22.50 | 22.50 | 22.50 | 700 | +0.00(+0.00%) |
Nov 21, 2013 | 22.50 | 22.50 | 22.50 | 0 | +0.45(+2.04%) | |
Nov 20, 2013 | 22.10 | 22.10 | 22.01 | 22.05 | 5,154 | -0.05(-0.23%) |
Nov 19, 2013 | 22.10 | 22.10 | 22.10 | 22.10 | 175 | -0.40(-1.78%) |
Nov 18, 2013 | 22.65 | 22.65 | 22.50 | 22.50 | 400 | +0.40(+1.81%) |
Nov 06, 2013 | 22.10 | 22.10 | 22.10 | 0 | +0.60(+2.79%) | |
Nov 04, 2013 | 21.50 | 21.50 | 21.50 | 0 | +0.25(+1.18%) |