Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2015 | 31.77 | 31.77 | 31.77 | 31.77 | 206 | +0.07(+0.23%) |
Apr 21, 2015 | 31.62 | 31.70 | 31.62 | 31.70 | 387 | +0.10(+0.32%) |
Apr 14, 2015 | 31.55 | 31.60 | 31.60 | 31.60 | 1,030 | -0.06(-0.18%) |
Apr 07, 2015 | 31.66 | 31.66 | 31.66 | 31.66 | 103 | -0.04(-0.12%) |
Mar 19, 2015 | 31.69 | 31.69 | 31.69 | 31.69 | 1,030 | -0.40(-1.24%) |
Mar 12, 2015 | 32.07 | 32.09 | 32.09 | 32.09 | 721 | +0.03(+0.09%) |
Mar 03, 2015 | 32.06 | 32.06 | 32.06 | 32.06 | 824 | -0.03(-0.09%) |
Feb 17, 2015 | 32.09 | 32.09 | 32.09 | 32.09 | 1,030 | +0.12(+0.38%) |
Feb 10, 2015 | 31.99 | 31.97 | 31.97 | 31.97 | 721 | +0.13(+0.41%) |
Feb 09, 2015 | 31.84 | 31.84 | 31.84 | 31.84 | 161 | -0.05(-0.17%) |
Feb 06, 2015 | 31.87 | 31.93 | 31.87 | 31.89 | 5,387 | +0.29(+0.91%) |
Jan 30, 2015 | 31.61 | 31.61 | 31.61 | 31.61 | 206 | -0.36(-1.12%) |
Jan 22, 2015 | 31.97 | 31.97 | 31.97 | 31.97 | 72 | +0.11(+0.34%) |
Jan 16, 2015 | 31.85 | 31.86 | 31.86 | 31.86 | 1,855 | +0.05(+0.14%) |
Jan 14, 2015 | 31.82 | 31.82 | 31.81 | 31.81 | 566 | -0.15(-0.45%) |
Jan 12, 2015 | 31.96 | 31.96 | 31.96 | 31.96 | 103 | -0.15(-0.45%) |
Jan 08, 2015 | 32.13 | 32.10 | 32.10 | 32.10 | 3,298 | +0.15(+0.46%) |
Jan 06, 2015 | 31.96 | 31.96 | 31.96 | 31.96 | 103 | -0.45(-1.38%) |
Dec 29, 2014 | 32.33 | 32.40 | 32.40 | 32.40 | 1,546 | +0.00(+0.00%) |
Dec 26, 2014 | 32.40 | 32.40 | 32.40 | 32.40 | 103 | -0.04(-0.12%) |
Dec 23, 2014 | 32.43 | 32.44 | 32.44 | 32.44 | 206 | +0.13(+0.39%) |
Dec 22, 2014 | 32.32 | 32.32 | 32.32 | 32.32 | 324 | -0.16(-0.48%) |
Dec 19, 2014 | 32.36 | 32.47 | 32.36 | 32.47 | 412 | +0.15(+0.46%) |
Dec 18, 2014 | 32.33 | 32.33 | 32.33 | 32.33 | 103 | +0.01(+0.03%) |
Dec 15, 2014 | 32.31 | 32.32 | 32.31 | 32.32 | 824 | -0.18(-0.57%) |
Nov 28, 2014 | 32.50 | 32.50 | 32.50 | 32.50 | 206 | -0.13(-0.39%) |
Nov 25, 2014 | 32.67 | 32.63 | 32.63 | 32.63 | 824 | -0.03(-0.09%) |
Nov 24, 2014 | 32.66 | 32.66 | 32.66 | 32.66 | 207 | +0.00(+0.00%) |
Nov 21, 2014 | 32.71 | 32.71 | 32.66 | 32.66 | 826 | -0.04(-0.12%) |
Nov 18, 2014 | 32.74 | 32.75 | 32.69 | 32.69 | 28 | -0.01(-0.03%) |
Nov 17, 2014 | 32.72 | 32.73 | 32.70 | 32.70 | 2,034 | -0.01(-0.02%) |
Nov 13, 2014 | 32.71 | 32.71 | 32.71 | 32.71 | 103 | -0.11(-0.34%) |
Nov 06, 2014 | 32.82 | 32.82 | 32.82 | 32.82 | 412 | +0.00(+0.01%) |
Nov 05, 2014 | 32.82 | 32.82 | 32.82 | 32.82 | 445 | +0.12(+0.36%) |
Oct 28, 2014 | 32.61 | 32.70 | 32.61 | 32.70 | 20 | +0.07(+0.21%) |
Oct 23, 2014 | 32.64 | 32.64 | 32.64 | 32.64 | 115 | +0.11(+0.33%) |
Oct 17, 2014 | 32.53 | 32.53 | 32.53 | 32.53 | 309 | +0.27(+0.84%) |
Oct 15, 2014 | 32.36 | 32.37 | 32.25 | 32.26 | 77 | -0.40(-1.22%) |
Oct 14, 2014 | 32.66 | 32.66 | 32.66 | 32.66 | 266 | -0.14(-0.44%) |
Oct 07, 2014 | 32.82 | 32.82 | 32.80 | 32.80 | 93 | -0.21(-0.65%) |
Oct 01, 2014 | 33.00 | 33.01 | 33.00 | 33.01 | 77 | -0.09(-0.26%) |
Sep 29, 2014 | 33.10 | 33.10 | 33.10 | 33.10 | 206 | -0.06(-0.19%) |
Sep 26, 2014 | 33.16 | 33.16 | 33.16 | 33.16 | 103 | +0.00(+0.01%) |
Sep 23, 2014 | 33.17 | 33.16 | 33.16 | 33.16 | 3,298 | -0.07(-0.22%) |
Sep 19, 2014 | 33.23 | 33.23 | 33.23 | 33.23 | 206 | -0.08(-0.25%) |
Sep 18, 2014 | 33.37 | 33.37 | 33.30 | 33.31 | 4,475 | +0.08(+0.23%) |
Sep 16, 2014 | 33.26 | 33.24 | 33.24 | 33.24 | 721 | -0.04(-0.13%) |
Sep 12, 2014 | 33.28 | 33.28 | 33.28 | 33.28 | 412 | +0.20(+0.60%) |
Sep 10, 2014 | 33.08 | 33.08 | 33.08 | 33.08 | 0 | +0.00(+0.00%) |
Sep 08, 2014 | 33.10 | 33.08 | 33.08 | 33.08 | 721 | +0.01(+0.03%) |
Sep 05, 2014 | 32.99 | 33.08 | 32.99 | 33.07 | 1,368 | +0.06(+0.18%) |
Sep 04, 2014 | 33.05 | 33.06 | 33.01 | 33.01 | 1,546 | +0.03(+0.09%) |
Sep 03, 2014 | 33.01 | 33.03 | 32.98 | 32.98 | 4,850 | -0.01(-0.03%) |
Sep 02, 2014 | 33.54 | 33.54 | 32.97 | 32.99 | 13,049 | +0.03(+0.09%) |
Aug 27, 2014 | 33.01 | 32.97 | 32.97 | 32.97 | 5,875 | +0.04(+0.12%) |
Aug 26, 2014 | 32.93 | 32.93 | 32.93 | 32.93 | 214 | -0.13(-0.38%) |
Aug 25, 2014 | 33.06 | 33.06 | 33.03 | 33.05 | 11,441 | -0.02(-0.06%) |
Aug 21, 2014 | 33.05 | 33.07 | 33.07 | 33.07 | 24,532 | +0.18(+0.56%) |
Aug 15, 2014 | 32.89 | 32.89 | 32.89 | 32.89 | 103 | -0.18(-0.55%) |
Aug 13, 2014 | 33.07 | 33.07 | 33.07 | 33.07 | 515 | -0.05(-0.15%) |
Aug 11, 2014 | 33.12 | 33.12 | 33.12 | 33.12 | 103 | -0.02(-0.06%) |
Aug 08, 2014 | 33.14 | 33.14 | 33.14 | 33.14 | 192 | -0.04(-0.12%) |
Aug 07, 2014 | 33.18 | 33.18 | 33.18 | 33.18 | 30 | +0.00(+0.00%) |
Aug 06, 2014 | 33.17 | 33.18 | 33.17 | 33.18 | 1,030 | -0.04(-0.12%) |
Aug 04, 2014 | 33.22 | 33.22 | 33.22 | 33.22 | 0 | -0.06(-0.17%) |
Aug 01, 2014 | 33.27 | 33.27 | 33.27 | 33.27 | 2,576 | +0.13(+0.40%) |
Jul 29, 2014 | 33.14 | 33.14 | 33.14 | 33.14 | 412 | -0.13(-0.38%) |
Jul 25, 2014 | 33.27 | 33.27 | 33.27 | 33.27 | 0 | +0.00(+0.00%) |
Jul 24, 2014 | 33.27 | 33.27 | 33.27 | 33.27 | 2,353 | +0.12(+0.35%) |
Jul 21, 2014 | 33.15 | 33.15 | 33.15 | 33.15 | 515 | -0.09(-0.26%) |
Jul 18, 2014 | 33.27 | 33.27 | 33.22 | 33.24 | 2,473 | +0.08(+0.23%) |
Jul 17, 2014 | 33.30 | 33.35 | 33.16 | 33.16 | 147,416 | -0.17(-0.52%) |
Jul 16, 2014 | 33.36 | 33.36 | 33.30 | 33.33 | 50,099 | +0.04(+0.12%) |
Jul 15, 2014 | 33.29 | 33.30 | 33.29 | 33.30 | 412 | +0.01(+0.03%) |
Jul 14, 2014 | 33.29 | 33.32 | 33.29 | 33.29 | 8,914 | +0.06(+0.18%) |
Jul 11, 2014 | 33.32 | 33.32 | 33.23 | 33.23 | 46,114 | -0.06(-0.17%) |
Jul 10, 2014 | 33.32 | 33.32 | 33.27 | 33.29 | 136,732 | -0.04(-0.12%) |
Jul 09, 2014 | 33.41 | 33.43 | 33.32 | 33.32 | 184,034 | -0.04(-0.12%) |
Jul 08, 2014 | 33.45 | 33.45 | 33.34 | 33.36 | 86,636 | -0.07(-0.20%) |
Jul 07, 2014 | 33.42 | 33.47 | 33.40 | 33.43 | 170,971 | -0.01(-0.03%) |
Jul 03, 2014 | 33.46 | 33.44 | 33.44 | 33.44 | 44,014 | +0.03(+0.09%) |
Jul 02, 2014 | 33.36 | 33.47 | 33.35 | 33.41 | 46,058 | +0.15(+0.44%) |
Jul 01, 2014 | 33.24 | 33.32 | 33.24 | 33.27 | 137,026 | +0.02(+0.06%) |
Jun 30, 2014 | 33.26 | 33.31 | 33.23 | 33.25 | 54,902 | -0.04(-0.12%) |
Jun 27, 2014 | 33.25 | 33.30 | 33.24 | 33.29 | 17,947 | +0.04(+0.12%) |
Jun 26, 2014 | 33.31 | 33.34 | 33.25 | 33.25 | 31,758 | -0.08(-0.23%) |
Jun 25, 2014 | 33.32 | 33.37 | 33.31 | 33.32 | 40,517 | -0.06(-0.17%) |
Jun 24, 2014 | 33.40 | 33.46 | 33.38 | 33.38 | 54,039 | -0.05(-0.15%) |
Jun 23, 2014 | 33.39 | 33.45 | 33.39 | 33.43 | 57,834 | +0.00(+0.00%) |
Jun 20, 2014 | 33.46 | 33.51 | 33.41 | 33.43 | 210,144 | -0.03(-0.09%) |
Jun 19, 2014 | 33.39 | 33.51 | 33.39 | 33.46 | 209,467 | +0.00(+0.00%) |
Jun 18, 2014 | 33.47 | 33.58 | 33.42 | 33.46 | 23,510 | -0.05(-0.14%) |
Jun 17, 2014 | 33.51 | 33.56 | 33.49 | 33.51 | 44,038 | +0.05(+0.14%) |
Jun 16, 2014 | 33.50 | 33.50 | 33.44 | 33.46 | 3,916 | +0.04(+0.12%) |
Jun 13, 2014 | 33.49 | 33.51 | 33.42 | 33.42 | 24,859 | +0.02(+0.06%) |
Jun 12, 2014 | 33.51 | 33.55 | 33.40 | 33.40 | 27,426 | -0.10(-0.29%) |
Jun 11, 2014 | 33.53 | 33.53 | 33.47 | 33.50 | 515 | -0.03(-0.09%) |
Jun 10, 2014 | 33.45 | 33.56 | 33.49 | 33.53 | 24,230 | +0.10(+0.29%) |
Jun 06, 2014 | 33.37 | 33.46 | 33.30 | 33.43 | 24,635 | +0.01(+0.03%) |
Jun 05, 2014 | 33.47 | 33.47 | 33.42 | 33.42 | 8,351 | -0.05(-0.14%) |
Jun 04, 2014 | 33.49 | 33.51 | 33.46 | 33.47 | 8,766 | +0.03(+0.09%) |
Jun 03, 2014 | 33.44 | 33.46 | 33.36 | 33.44 | 16,801 | +0.07(+0.20%) |
Jun 02, 2014 | 33.34 | 33.42 | 33.30 | 33.37 | 16,131 | +0.08(+0.23%) |
May 29, 2014 | 33.30 | 33.30 | 33.30 | 33.30 | 0 | +0.03(+0.09%) |
May 28, 2014 | 33.37 | 33.37 | 33.27 | 33.27 | 29,995 | -0.13(-0.38%) |
May 27, 2014 | 33.49 | 33.49 | 33.39 | 33.39 | 7,839 | -0.01(-0.03%) |
May 23, 2014 | 33.47 | 33.40 | 33.40 | 33.40 | 14,327 | -0.06(-0.17%) |
May 22, 2014 | 33.49 | 33.49 | 33.43 | 33.46 | 16,389 | +0.03(+0.09%) |
May 21, 2014 | 33.39 | 33.52 | 33.39 | 33.43 | 40,115 | +0.03(+0.09%) |
May 20, 2014 | 33.44 | 33.44 | 33.38 | 33.40 | 30,715 | -0.03(-0.09%) |
May 19, 2014 | 33.44 | 33.44 | 33.41 | 33.43 | 7,009 | +0.08(+0.23%) |
May 16, 2014 | 33.40 | 33.40 | 33.35 | 33.35 | 699 | -0.02(-0.07%) |
May 15, 2014 | 33.38 | 33.38 | 33.38 | 33.38 | 265 | -0.16(-0.48%) |
May 14, 2014 | 33.54 | 33.54 | 33.54 | 33.54 | 103 | -0.05(-0.14%) |
May 12, 2014 | 33.59 | 33.59 | 33.59 | 33.59 | 24,017 | +0.03(+0.09%) |
May 09, 2014 | 33.57 | 33.57 | 33.56 | 33.56 | 1,030 | -0.01(-0.02%) |
May 07, 2014 | 33.57 | 33.57 | 33.57 | 33.57 | 618 | -0.01(-0.03%) |
May 06, 2014 | 33.63 | 33.63 | 33.56 | 33.58 | 12,266 | -0.04(-0.12%) |
May 05, 2014 | 33.64 | 33.64 | 33.60 | 33.62 | 5,566 | +0.06(+0.17%) |
May 02, 2014 | 33.78 | 33.78 | 33.53 | 33.56 | 5,515 | -0.06(-0.17%) |