Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 23.15 | 23.15 | 23.15 | 23.15 | 250 | +0.00(+0.00%) |
Oct 27, 2015 | 23.15 | 23.15 | 23.15 | 0 | +0.10(+0.43%) | |
Oct 26, 2015 | 23.05 | 23.05 | 23.05 | 23.05 | 100 | +0.00(+0.00%) |
Oct 23, 2015 | 23.03 | 23.05 | 23.03 | 23.05 | 300 | +0.05(+0.22%) |
Oct 22, 2015 | 22.92 | 23.00 | 22.92 | 23.00 | 408 | +0.10(+0.44%) |
Oct 20, 2015 | 22.90 | 22.90 | 22.90 | 0 | -0.14(-0.59%) | |
Oct 19, 2015 | 23.04 | 23.04 | 23.04 | 23.04 | 100 | +0.14(+0.59%) |
Oct 15, 2015 | 22.90 | 22.90 | 22.90 | 0 | -0.10(-0.43%) | |
Oct 09, 2015 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
Oct 07, 2015 | 23.00 | 23.00 | 23.00 | 0 | -0.07(-0.30%) | |
Oct 05, 2015 | 23.07 | 23.07 | 23.07 | 75 | +0.07(+0.30%) | |
Sep 28, 2015 | 23.00 | 23.00 | 23.00 | 91 | +0.00(+0.00%) | |
Sep 22, 2015 | 23.00 | 23.00 | 23.00 | 24 | -0.10(-0.43%) | |
Sep 18, 2015 | 23.10 | 23.10 | 23.10 | 0 | +0.00(+0.00%) | |
Sep 17, 2015 | 23.10 | 23.10 | 23.10 | 23.10 | 183 | +0.00(+0.00%) |
Sep 15, 2015 | 23.10 | 23.10 | 23.10 | 0 | +0.05(+0.22%) | |
Sep 14, 2015 | 23.10 | 23.10 | 22.90 | 23.05 | 660 | -0.15(-0.65%) |
Sep 10, 2015 | 23.20 | 23.20 | 23.20 | 9 | -0.05(-0.22%) | |
Sep 09, 2015 | 23.25 | 23.25 | 23.25 | 23.25 | 1,203 | +0.25(+1.09%) |
Sep 08, 2015 | 23.02 | 23.02 | 23.00 | 23.00 | 1,318 | -0.25(-1.08%) |
Sep 03, 2015 | 23.25 | 23.25 | 23.25 | 0 | -0.25(-1.06%) | |
Sep 01, 2015 | 23.50 | 23.50 | 23.50 | 0 | +0.11(+0.47%) | |
Aug 26, 2015 | 23.39 | 23.39 | 23.39 | 33 | +0.49(+2.14%) | |
Aug 25, 2015 | 23.20 | 23.20 | 22.90 | 22.90 | 804 | -0.57(-2.43%) |
Aug 24, 2015 | 23.47 | 23.47 | 23.47 | 23.47 | 124 | +0.22(+0.95%) |
Aug 21, 2015 | 23.25 | 23.25 | 23.25 | 23.25 | 350 | -0.74(-3.08%) |
Aug 20, 2015 | 23.25 | 23.99 | 23.25 | 23.99 | 720 | +0.49(+2.09%) |
Aug 19, 2015 | 23.50 | 23.50 | 23.50 | 23.50 | 447 | +0.00(+0.00%) |
Aug 18, 2015 | 23.50 | 23.50 | 23.50 | 23.50 | 300 | +0.50(+2.17%) |
Aug 17, 2015 | 23.00 | 23.00 | 23.00 | 23.00 | 808 | -1.70(-6.88%) |
Aug 14, 2015 | 23.50 | 24.80 | 23.50 | 24.70 | 3,017 | +1.65(+7.16%) |
Aug 13, 2015 | 23.06 | 23.06 | 23.00 | 23.05 | 2,084 | -0.20(-0.86%) |
Aug 11, 2015 | 23.25 | 23.25 | 23.25 | 97 | +0.10(+0.43%) | |
Aug 10, 2015 | 23.20 | 23.20 | 23.03 | 23.15 | 3,137 | -0.10(-0.43%) |
Aug 07, 2015 | 23.35 | 23.35 | 23.25 | 23.25 | 1,457 | -0.10(-0.43%) |
Aug 06, 2015 | 23.35 | 23.35 | 23.34 | 23.35 | 3,495 | -0.15(-0.64%) |
Aug 05, 2015 | 23.35 | 23.50 | 23.35 | 23.50 | 777 | +0.00(+0.00%) |
Aug 04, 2015 | 23.60 | 23.60 | 23.30 | 23.50 | 2,781 | -0.10(-0.42%) |
Jul 31, 2015 | 23.60 | 23.60 | 23.60 | 5 | -0.27(-1.13%) | |
Jul 29, 2015 | 23.87 | 23.87 | 23.87 | 0 | -0.13(-0.54%) | |
Jul 28, 2015 | 24.00 | 24.00 | 24.00 | 24.00 | 105 | -0.50(-2.04%) |
Jul 21, 2015 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) | |
Jul 14, 2015 | 24.50 | 24.50 | 24.50 | 130 | +0.01(+0.04%) | |
Jul 10, 2015 | 24.49 | 24.49 | 24.49 | 0 | +1.08(+4.61%) | |
Jul 08, 2015 | 23.41 | 23.41 | 23.41 | 0 | -0.09(-0.38%) | |
Jun 30, 2015 | 23.50 | 23.50 | 23.50 | 0 | +0.09(+0.38%) | |
Jun 29, 2015 | 25.00 | 25.00 | 23.41 | 23.41 | 712 | +0.21(+0.91%) |
Jun 19, 2015 | 23.20 | 23.20 | 23.20 | 0 | -2.05(-8.12%) | |
Jun 18, 2015 | 25.25 | 25.25 | 25.10 | 25.25 | 1,621 | +0.00(+0.00%) |
Jun 17, 2015 | 25.00 | 25.25 | 25.00 | 25.25 | 360 | +0.45(+1.81%) |
Jun 16, 2015 | 25.55 | 25.55 | 24.80 | 24.80 | 450 | -1.30(-4.98%) |
Jun 15, 2015 | 25.49 | 26.10 | 25.49 | 26.10 | 600 | +0.61(+2.39%) |
Jun 12, 2015 | 25.49 | 25.49 | 25.49 | 25.49 | 100 | -0.71(-2.71%) |
Jun 11, 2015 | 24.00 | 26.25 | 24.00 | 26.20 | 6,854 | +2.90(+12.45%) |
Jun 10, 2015 | 23.30 | 23.30 | 23.30 | 23.30 | 1,164 | +0.00(+0.00%) |
Jun 09, 2015 | 23.20 | 23.30 | 23.20 | 23.30 | 400 | +0.20(+0.87%) |
Jun 05, 2015 | 23.10 | 23.10 | 23.10 | 0 | +0.00(+0.00%) | |
Jun 03, 2015 | 23.10 | 23.10 | 23.10 | 46 | +0.00(+0.00%) | |
May 29, 2015 | 23.10 | 23.10 | 23.10 | 0 | -0.40(-1.70%) | |
May 28, 2015 | 23.50 | 23.50 | 23.50 | 23.50 | 158 | +0.20(+0.86%) |
May 27, 2015 | 23.50 | 23.50 | 23.30 | 23.30 | 388 | -0.20(-0.85%) |
May 26, 2015 | 23.50 | 23.50 | 23.50 | 23.50 | 3,723 | +0.00(+0.00%) |
May 22, 2015 | 23.50 | 23.50 | 23.50 | 0 | -0.11(-0.47%) | |
May 21, 2015 | 23.60 | 23.61 | 23.60 | 23.61 | 332 | +0.01(+0.04%) |
May 20, 2015 | 23.60 | 23.60 | 23.60 | 23.60 | 1,275 | +0.10(+0.43%) |
May 19, 2015 | 23.50 | 23.50 | 23.50 | 23.50 | 1,049 | +0.00(+0.00%) |
May 18, 2015 | 23.50 | 23.51 | 23.50 | 23.50 | 4,676 | -0.01(-0.04%) |
May 15, 2015 | 23.51 | 23.51 | 23.51 | 23.51 | 335 | +0.01(+0.04%) |
May 14, 2015 | 23.51 | 23.51 | 23.50 | 23.50 | 330 | -0.10(-0.42%) |
May 13, 2015 | 23.60 | 23.60 | 23.60 | 23.60 | 2,030 | +0.00(+0.00%) |
May 12, 2015 | 23.75 | 23.75 | 23.60 | 23.60 | 1,708 | -0.15(-0.63%) |
May 11, 2015 | 23.75 | 23.75 | 23.75 | 23.75 | 1,054 | -0.30(-1.25%) |
May 06, 2015 | 24.05 | 24.05 | 24.05 | 0 | +0.00(+0.00%) | |
Apr 28, 2015 | 24.05 | 24.05 | 24.05 | 126 | -0.45(-1.84%) | |
Apr 23, 2015 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) | |
Apr 20, 2015 | 24.50 | 24.50 | 24.50 | 7 | +0.50(+2.08%) | |
Apr 16, 2015 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) | |
Apr 13, 2015 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) | |
Apr 09, 2015 | 24.00 | 24.00 | 24.00 | 0 | -0.75(-3.03%) | |
Apr 08, 2015 | 24.75 | 24.75 | 24.75 | 24.75 | 115 | +0.00(+0.00%) |
Apr 07, 2015 | 24.75 | 24.75 | 24.75 | 24.75 | 100 | +1.00(+4.21%) |
Apr 01, 2015 | 23.75 | 23.75 | 23.75 | 35 | -0.75(-3.06%) | |
Mar 31, 2015 | 24.40 | 24.50 | 24.40 | 24.50 | 283 | +0.25(+1.03%) |
Mar 30, 2015 | 24.25 | 24.25 | 24.25 | 24.25 | 100 | +0.00(+0.00%) |
Mar 27, 2015 | 24.00 | 24.25 | 24.00 | 24.25 | 1,639 | +0.50(+2.11%) |
Mar 19, 2015 | 23.75 | 23.75 | 23.75 | 0 | +0.00(+0.00%) | |
Mar 18, 2015 | 23.75 | 23.75 | 23.75 | 23.75 | 557 | +0.75(+3.26%) |
Mar 11, 2015 | 23.00 | 23.00 | 23.00 | 0 | -0.75(-3.16%) | |
Mar 09, 2015 | 23.75 | 23.75 | 23.75 | 0 | +0.00(+0.00%) | |
Mar 05, 2015 | 23.75 | 23.75 | 23.75 | 0 | -0.10(-0.42%) | |
Mar 04, 2015 | 23.85 | 23.85 | 23.85 | 23.85 | 6,400 | -0.15(-0.62%) |
Mar 03, 2015 | 24.00 | 24.00 | 24.00 | 37 | +0.00(+0.00%) | |
Mar 02, 2015 | 24.00 | 24.00 | 24.00 | 37 | +0.18(+0.76%) | |
Feb 27, 2015 | 23.50 | 24.00 | 23.30 | 23.82 | 1,063 | +0.07(+0.29%) |
Feb 25, 2015 | 23.75 | 23.75 | 23.60 | 23.75 | 1,729 | +0.05(+0.21%) |
Feb 24, 2015 | 23.70 | 23.70 | 23.70 | 23.70 | 2,000 | +0.10(+0.42%) |
Feb 20, 2015 | 23.60 | 23.60 | 23.60 | 0 | -0.10(-0.42%) | |
Feb 06, 2015 | 23.70 | 23.70 | 23.70 | 100 | +0.45(+1.94%) | |
Feb 05, 2015 | 22.85 | 23.25 | 22.85 | 23.25 | 310 | +0.00(+0.00%) |
Jan 26, 2015 | 23.25 | 23.25 | 23.25 | 0 | +0.00(+0.00%) | |
Jan 22, 2015 | 23.25 | 23.25 | 23.25 | 0 | -0.74(-3.08%) | |
Jan 15, 2015 | 23.99 | 23.99 | 23.99 | 0 | +0.89(+3.85%) | |
Jan 14, 2015 | 23.10 | 23.10 | 23.10 | 23.10 | 500 | -0.10(-0.43%) |
Jan 13, 2015 | 23.20 | 0 | +0.20(+0.87%) | |||
Jan 05, 2015 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
Jan 02, 2015 | 23.00 | 23.00 | 23.00 | 23.00 | 1,327 | -0.30(-1.29%) |
Dec 31, 2014 | 23.30 | 23.30 | 23.30 | 0 | +0.45(+1.97%) | |
Dec 29, 2014 | 22.85 | 22.85 | 22.85 | 0 | -0.45(-1.93%) | |
Dec 23, 2014 | 23.30 | 23.30 | 23.30 | 0 | +0.00(+0.00%) | |
Dec 22, 2014 | 23.30 | 23.30 | 23.30 | 23.30 | 800 | +0.40(+1.75%) |
Dec 18, 2014 | 22.90 | 22.90 | 22.90 | 0 | -0.35(-1.51%) | |
Dec 12, 2014 | 23.25 | 23.25 | 23.25 | 1 | +0.25(+1.09%) | |
Dec 11, 2014 | 23.50 | 23.50 | 23.00 | 23.00 | 1,164 | -0.25(-1.08%) |
Dec 10, 2014 | 23.25 | 23.25 | 23.25 | 23.25 | 200 | -0.45(-1.90%) |
Dec 09, 2014 | 23.20 | 23.70 | 23.15 | 23.70 | 3,812 | +0.20(+0.85%) |
Dec 08, 2014 | 23.50 | 23.50 | 23.50 | 23.50 | 257 | +0.30(+1.29%) |
Dec 05, 2014 | 23.20 | 23.20 | 23.20 | 23.20 | 456 | -0.05(-0.22%) |
Dec 04, 2014 | 23.25 | 23.25 | 23.25 | 23.25 | 489 | +0.00(+0.00%) |
Dec 03, 2014 | 23.25 | 23.25 | 23.25 | 23.25 | 1,392 | +0.25(+1.09%) |
Nov 25, 2014 | 23.00 | 23.00 | 23.00 | 22 | -0.05(-0.22%) | |
Nov 24, 2014 | 23.00 | 23.05 | 23.00 | 23.05 | 12,222 | +0.05(+0.22%) |
Nov 21, 2014 | 23.00 | 23.00 | 23.00 | 23.00 | 200 | -0.22(-0.97%) |
Nov 20, 2014 | 23.20 | 23.25 | 23.10 | 23.22 | 8,852 | +0.12(+0.54%) |
Nov 19, 2014 | 23.20 | 23.25 | 23.10 | 23.10 | 3,657 | +0.00(+0.00%) |
Nov 17, 2014 | 23.10 | 23.10 | 23.10 | 0 | +0.00(+0.00%) | |
Nov 14, 2014 | 23.10 | 23.10 | 23.10 | 23.10 | 217 | -0.90(-3.75%) |
Nov 13, 2014 | 24.00 | 24.00 | 24.00 | 24.00 | 700 | +0.94(+4.08%) |