Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 25, 2015 | 37.03 | 37.03 | 37.03 | 37.03 | 1,800 | -0.06(-0.16%) |
Mar 16, 2015 | 36.65 | 37.09 | 37.09 | 37.09 | 600 | +0.03(+0.08%) |
Mar 13, 2015 | 36.97 | 37.06 | 36.97 | 37.06 | 564 | -0.03(-0.08%) |
Mar 12, 2015 | 37.07 | 37.10 | 37.07 | 37.09 | 10,336 | -0.02(-0.05%) |
Mar 11, 2015 | 36.98 | 37.11 | 36.98 | 37.11 | 6,043 | +0.06(+0.16%) |
Mar 10, 2015 | 37.01 | 37.05 | 37.01 | 37.05 | 1,695 | -0.14(-0.38%) |
Mar 09, 2015 | 37.08 | 37.20 | 37.08 | 37.19 | 2,969 | +0.03(+0.08%) |
Mar 06, 2015 | 34.52 | 37.16 | 34.52 | 37.16 | 15,055 | +0.14(+0.38%) |
Feb 19, 2015 | 37.02 | 37.02 | 37.02 | 37.02 | 1 | +0.31(+0.84%) |
Feb 09, 2015 | 36.71 | 36.71 | 36.71 | 36.71 | 600 | -0.04(-0.11%) |
Feb 06, 2015 | 36.73 | 36.75 | 36.73 | 36.75 | 15,608 | +0.12(+0.33%) |
Feb 05, 2015 | 36.68 | 36.68 | 36.63 | 36.63 | 1,725 | +0.05(+0.15%) |
Feb 04, 2015 | 36.58 | 36.58 | 36.58 | 36.58 | 150 | -0.31(-0.85%) |
Feb 03, 2015 | 36.90 | 36.95 | 36.89 | 36.89 | 600 | +0.04(+0.11%) |
Feb 02, 2015 | 36.84 | 36.87 | 36.84 | 36.85 | 900 | -0.01(-0.03%) |
Jan 30, 2015 | 36.58 | 36.86 | 36.58 | 36.86 | 4,857 | +0.37(+1.01%) |
Jan 29, 2015 | 36.49 | 36.49 | 36.49 | 36.49 | 971 | -0.08(-0.22%) |
Jan 27, 2015 | 36.60 | 36.57 | 36.57 | 36.57 | 1,900 | +0.04(+0.11%) |
Jan 26, 2015 | 36.53 | 36.53 | 36.53 | 36.53 | 300 | -0.07(-0.19%) |
Jan 21, 2015 | 36.60 | 36.60 | 36.60 | 36.60 | 100 | +0.00(+0.00%) |
Jan 16, 2015 | 36.60 | 36.60 | 36.60 | 36.60 | 100 | +0.34(+0.94%) |
Jan 15, 2015 | 36.26 | 36.26 | 36.26 | 36.26 | 252 | -0.44(-1.20%) |
Jan 12, 2015 | 36.69 | 36.70 | 36.70 | 36.70 | 5,100 | -1.71(-4.45%) |
Jan 09, 2015 | 36.64 | 38.41 | 36.50 | 38.41 | 23,925 | +1.78(+4.86%) |
Jan 08, 2015 | 36.57 | 36.67 | 36.56 | 36.63 | 13,043 | +0.04(+0.11%) |
Jan 07, 2015 | 36.59 | 36.59 | 36.59 | 36.59 | 100 | +0.04(+0.11%) |
Jan 06, 2015 | 36.55 | 36.55 | 36.55 | 36.55 | 900 | -0.20(-0.54%) |
Jan 05, 2015 | 36.65 | 36.75 | 36.65 | 36.75 | 432 | +0.05(+0.14%) |
Jan 02, 2015 | 36.60 | 36.70 | 36.60 | 36.70 | 1,201 | +0.39(+1.07%) |
Dec 31, 2014 | 36.31 | 36.31 | 36.31 | 36.31 | 1,900 | -0.30(-0.83%) |
Dec 29, 2014 | 36.45 | 36.80 | 36.45 | 36.62 | 10 | -0.13(-0.37%) |
Dec 24, 2014 | 36.55 | 36.76 | 36.55 | 36.75 | 2 | +0.27(+0.74%) |
Dec 23, 2014 | 36.48 | 36.48 | 36.48 | 36.48 | 700 | -0.10(-0.27%) |
Dec 22, 2014 | 36.45 | 36.58 | 36.45 | 36.58 | 1,600 | -0.32(-0.87%) |
Dec 19, 2014 | 36.70 | 36.90 | 36.70 | 36.90 | 6,800 | +0.21(+0.57%) |
Dec 18, 2014 | 36.69 | 36.69 | 36.69 | 36.69 | 901 | +0.01(+0.03%) |
Dec 17, 2014 | 36.32 | 36.68 | 36.32 | 36.68 | 3,015 | +0.37(+1.02%) |
Dec 08, 2014 | 36.65 | 36.31 | 36.31 | 36.31 | 2,200 | -0.15(-0.41%) |
Dec 04, 2014 | 36.48 | 36.54 | 36.46 | 36.46 | 351 | +0.08(+0.22%) |
Dec 03, 2014 | 35.71 | 36.48 | 35.71 | 36.38 | 5,100 | -0.02(-0.05%) |
Dec 02, 2014 | 36.41 | 36.41 | 36.40 | 36.40 | 3,000 | -0.05(-0.14%) |
Nov 28, 2014 | 36.45 | 36.45 | 36.45 | 36.45 | 1,100 | +0.03(+0.08%) |
Nov 26, 2014 | 36.45 | 36.42 | 36.42 | 36.42 | 3,900 | -0.02(-0.05%) |
Nov 25, 2014 | 36.44 | 36.44 | 36.44 | 36.44 | 1,900 | -0.01(-0.03%) |
Nov 21, 2014 | 36.45 | 36.45 | 36.45 | 36.45 | 800 | +0.15(+0.41%) |
Nov 20, 2014 | 36.30 | 36.38 | 36.29 | 36.30 | 3,900 | +0.00(+0.00%) |
Nov 19, 2014 | 36.45 | 36.45 | 36.25 | 36.30 | 2,900 | +0.00(+0.00%) |
Nov 18, 2014 | 36.53 | 36.53 | 36.30 | 36.30 | 26,050 | -0.20(-0.55%) |
Nov 17, 2014 | 36.69 | 36.69 | 36.50 | 36.50 | 6,200 | -0.05(-0.14%) |
Nov 14, 2014 | 36.68 | 36.68 | 36.55 | 36.55 | 233 | -0.30(-0.81%) |
Nov 13, 2014 | 36.52 | 36.85 | 36.52 | 36.85 | 300 | +0.30(+0.82%) |
Nov 12, 2014 | 36.55 | 36.55 | 36.55 | 36.55 | 100 | -0.27(-0.73%) |
Nov 10, 2014 | 36.82 | 36.82 | 36.82 | 36.82 | 88 | +0.09(+0.25%) |
Nov 07, 2014 | 36.55 | 36.84 | 36.50 | 36.73 | 6,644 | +0.28(+0.77%) |
Nov 06, 2014 | 36.45 | 36.45 | 36.45 | 36.45 | 601 | -0.25(-0.68%) |
Nov 05, 2014 | 36.25 | 36.70 | 36.25 | 36.70 | 3,731 | +0.23(+0.63%) |
Nov 04, 2014 | 36.33 | 36.48 | 36.33 | 36.47 | 900 | -0.23(-0.63%) |
Nov 03, 2014 | 36.50 | 36.70 | 36.50 | 36.70 | 2,300 | +0.28(+0.77%) |
Oct 31, 2014 | 36.42 | 36.42 | 36.42 | 36.42 | 1,100 | +0.32(+0.89%) |
Oct 28, 2014 | 36.07 | 36.10 | 36.07 | 36.10 | 1 | -0.16(-0.44%) |
Oct 27, 2014 | 36.05 | 36.33 | 36.33 | 36.26 | 789 | -0.07(-0.19%) |
Oct 24, 2014 | 36.30 | 36.33 | 36.30 | 36.33 | 754 | +0.15(+0.41%) |
Oct 23, 2014 | 36.13 | 36.18 | 36.13 | 36.18 | 1,801 | +0.14(+0.39%) |
Oct 22, 2014 | 36.15 | 36.15 | 36.04 | 36.04 | 1,371 | -0.11(-0.30%) |
Oct 21, 2014 | 36.15 | 36.15 | 36.15 | 36.15 | 284 | +0.08(+0.22%) |
Oct 20, 2014 | 36.05 | 36.07 | 36.05 | 36.07 | 383 | +0.28(+0.78%) |
Oct 17, 2014 | 35.80 | 35.80 | 35.79 | 35.79 | 217 | -0.17(-0.47%) |
Oct 16, 2014 | 35.96 | 35.96 | 35.96 | 35.96 | 718 | -0.19(-0.53%) |
Oct 15, 2014 | 36.38 | 36.50 | 36.15 | 36.15 | 600 | -1.05(-2.82%) |
Oct 10, 2014 | 36.80 | 37.20 | 36.44 | 37.20 | 20 | +0.25(+0.68%) |
Oct 09, 2014 | 37.00 | 37.00 | 36.91 | 36.95 | 1,435 | +0.43(+1.18%) |
Oct 08, 2014 | 36.52 | 36.52 | 36.52 | 36.52 | 159 | -0.52(-1.40%) |
Oct 02, 2014 | 37.04 | 37.04 | 37.04 | 37.04 | 100 | +0.07(+0.19%) |
Oct 01, 2014 | 36.95 | 36.97 | 36.95 | 36.97 | 603 | -0.05(-0.14%) |
Sep 25, 2014 | 37.02 | 37.02 | 37.02 | 37.02 | 71 | +0.00(+0.00%) |
Sep 24, 2014 | 37.12 | 37.12 | 36.80 | 37.02 | 3,000 | -0.02(-0.05%) |
Sep 19, 2014 | 37.04 | 37.04 | 37.04 | 37.04 | 200 | +0.03(+0.08%) |
Sep 18, 2014 | 37.01 | 37.01 | 37.01 | 37.01 | 1 | +0.00(+0.00%) |
Sep 11, 2014 | 37.01 | 37.01 | 37.01 | 37.01 | 0 | +0.00(+0.00%) |
Sep 05, 2014 | 36.98 | 37.01 | 37.01 | 37.01 | 200 | -0.14(-0.38%) |
Sep 04, 2014 | 37.09 | 37.15 | 37.08 | 37.15 | 12,397 | +0.37(+1.01%) |
Sep 03, 2014 | 36.78 | 36.78 | 36.78 | 36.78 | 25 | +0.00(+0.00%) |
Sep 02, 2014 | 36.79 | 36.79 | 36.78 | 36.78 | 1,000 | -0.24(-0.65%) |
Aug 22, 2014 | 37.02 | 37.02 | 37.02 | 37.02 | 300 | +0.55(+1.51%) |
Aug 20, 2014 | 36.47 | 36.47 | 36.47 | 36.47 | 0 | +0.00(+0.00%) |
Aug 12, 2014 | 36.47 | 36.47 | 36.47 | 36.47 | 100 | -0.23(-0.63%) |
Aug 06, 2014 | 36.77 | 36.70 | 36.70 | 36.70 | 800 | +0.17(+0.47%) |
Aug 04, 2014 | 36.53 | 36.53 | 36.53 | 36.53 | 0 | -0.03(-0.08%) |
Jul 31, 2014 | 36.55 | 36.56 | 36.56 | 36.56 | 200 | -0.02(-0.05%) |
Jul 30, 2014 | 36.58 | 36.58 | 36.58 | 36.58 | 25 | +0.00(+0.00%) |
Jul 29, 2014 | 36.58 | 36.58 | 36.58 | 36.58 | 300 | -0.24(-0.65%) |
Jul 22, 2014 | 36.87 | 36.82 | 36.82 | 36.82 | 300 | -0.05(-0.14%) |
Jul 17, 2014 | 36.87 | 36.87 | 36.87 | 36.87 | 0 | +0.00(+0.00%) |
Jul 11, 2014 | 36.84 | 36.87 | 36.87 | 36.87 | 1,400 | +0.02(+0.05%) |
Jul 10, 2014 | 36.85 | 36.85 | 36.85 | 36.85 | 5 | +0.00(+0.00%) |
Jul 07, 2014 | 36.85 | 36.85 | 36.85 | 36.85 | 600 | -0.10(-0.27%) |
Jul 03, 2014 | 36.95 | 36.95 | 36.95 | 36.95 | 0 | +0.00(+0.00%) |
Jul 02, 2014 | 36.90 | 37.04 | 36.86 | 36.95 | 8,698 | -0.01(-0.03%) |
Jul 01, 2014 | 36.98 | 36.98 | 36.90 | 36.96 | 3,500 | -0.04(-0.11%) |
Jun 30, 2014 | 37.00 | 37.00 | 37.00 | 37.00 | 9 | +0.00(+0.00%) |
Jun 27, 2014 | 37.00 | 37.00 | 37.00 | 37.00 | 6 | +0.00(+0.00%) |
Jun 26, 2014 | 37.00 | 37.00 | 37.00 | 37.00 | 106 | -0.05(-0.13%) |
Jun 25, 2014 | 37.00 | 37.05 | 36.98 | 37.05 | 2,197 | +0.00(+0.00%) |
Jun 24, 2014 | 36.95 | 37.10 | 36.80 | 37.05 | 4,109 | +0.04(+0.11%) |
Jun 23, 2014 | 37.01 | 37.01 | 37.01 | 37.01 | 200 | +0.00(+0.00%) |
Jun 20, 2014 | 36.65 | 37.13 | 36.65 | 37.01 | 16,300 | -0.16(-0.43%) |
Jun 19, 2014 | 36.95 | 37.17 | 36.95 | 37.17 | 2,706 | -0.25(-0.68%) |
Jun 18, 2014 | 36.86 | 37.43 | 36.86 | 37.42 | 6,001 | +0.35(+0.96%) |
Jun 17, 2014 | 37.00 | 37.42 | 36.99 | 37.07 | 6,210 | -0.34(-0.91%) |
Jun 16, 2014 | 36.85 | 37.41 | 36.85 | 37.41 | 7,726 | +0.47(+1.27%) |
Jun 13, 2014 | 37.05 | 37.06 | 36.80 | 36.94 | 19,100 | +0.18(+0.49%) |
Jun 12, 2014 | 37.10 | 37.10 | 36.66 | 36.76 | 18,007 | -0.27(-0.73%) |
Jun 11, 2014 | 36.81 | 37.19 | 36.81 | 37.03 | 4,598 | +0.06(+0.16%) |
Jun 10, 2014 | 36.79 | 37.10 | 36.79 | 36.97 | 15,705 | -0.17(-0.46%) |
Jun 06, 2014 | 36.91 | 37.14 | 36.88 | 37.14 | 15,210 | +0.23(+0.62%) |
Jun 05, 2014 | 36.82 | 37.00 | 36.82 | 36.91 | 1,710 | -0.12(-0.32%) |
Jun 04, 2014 | 36.86 | 37.03 | 36.78 | 37.03 | 9,400 | +0.18(+0.49%) |
Jun 03, 2014 | 36.76 | 36.85 | 36.66 | 36.85 | 8,400 | -0.21(-0.57%) |
May 29, 2014 | 37.06 | 37.06 | 37.06 | 37.06 | 0 | +0.00(+0.00%) |
May 22, 2014 | 37.06 | 37.06 | 37.06 | 37.06 | 0 | +0.00(+0.00%) |
May 21, 2014 | 37.06 | 37.06 | 37.06 | 37.06 | 8 | +0.00(+0.00%) |
May 15, 2014 | 37.06 | 37.06 | 37.06 | 37.06 | 0 | +0.00(+0.00%) |
May 09, 2014 | 37.07 | 37.06 | 37.06 | 37.06 | 300 | +0.06(+0.16%) |
May 08, 2014 | 37.00 | 37.00 | 37.00 | 37.00 | 6 | +0.00(+0.00%) |
May 06, 2014 | 37.01 | 37.00 | 37.00 | 37.00 | 200 | +0.06(+0.16%) |
May 05, 2014 | 35.64 | 36.97 | 34.90 | 36.94 | 1,601 | -0.31(-0.83%) |
May 01, 2014 | 37.25 | 37.25 | 37.25 | 37.25 | 0 | +0.00(+0.00%) |
Apr 29, 2014 | 37.32 | 37.25 | 37.25 | 37.25 | 800 | -0.05(-0.13%) |
Apr 24, 2014 | 37.07 | 37.30 | 37.30 | 37.30 | 500 | -0.11(-0.29%) |
Apr 17, 2014 | 37.40 | 37.41 | 37.41 | 37.41 | 4,200 | +0.10(+0.27%) |
Apr 16, 2014 | 37.33 | 37.51 | 37.31 | 37.31 | 8,274 | +0.02(+0.05%) |
Apr 15, 2014 | 37.29 | 37.29 | 37.29 | 37.29 | 80 | +0.00(+0.00%) |
Apr 11, 2014 | 37.29 | 37.29 | 37.29 | 37.29 | 0 | +0.00(+0.00%) |
Apr 10, 2014 | 37.29 | 37.29 | 37.29 | 37.29 | 7 | +0.00(+0.00%) |
Apr 07, 2014 | 37.29 | 37.29 | 37.29 | 37.29 | 0 | +0.00(+0.00%) |
Apr 03, 2014 | 37.29 | 37.29 | 37.29 | 37.29 | 0 | +0.00(+0.00%) |
Apr 02, 2014 | 37.29 | 37.29 | 37.29 | 37.29 | 1 | +0.00(+0.00%) |