Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 03, 2014 | 23.06 | 23.06 | 23.06 | 0 | +0.01(+0.04%) | |
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%) |