Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2015 | 25.76 | 25.79 | 25.79 | 25.79 | 1,710 | -0.31(-1.19%) |
May 20, 2015 | 25.75 | 26.41 | 25.71 | 26.10 | 22,482 | +0.27(+1.05%) |
May 08, 2015 | 25.84 | 25.83 | 25.83 | 25.83 | 1,343 | +0.05(+0.19%) |
May 05, 2015 | 25.80 | 25.80 | 25.78 | 25.78 | 545 | +0.04(+0.16%) |
May 04, 2015 | 25.71 | 25.74 | 25.68 | 25.74 | 1,832 | -0.23(-0.88%) |
May 01, 2015 | 25.85 | 25.97 | 25.75 | 25.97 | 8,844 | +0.19(+0.74%) |
Apr 30, 2015 | 25.78 | 25.78 | 25.78 | 25.78 | 134 | +0.32(+1.28%) |
Apr 28, 2015 | 25.45 | 25.45 | 25.45 | 25.45 | 122 | +0.11(+0.44%) |
Apr 17, 2015 | 25.34 | 25.34 | 25.34 | 25.34 | 122 | +0.12(+0.46%) |
Apr 16, 2015 | 25.11 | 25.22 | 25.11 | 25.22 | 525 | +0.10(+0.39%) |
Apr 14, 2015 | 24.79 | 25.13 | 24.79 | 25.13 | 19 | +0.34(+1.39%) |
Mar 31, 2015 | 24.78 | 24.78 | 24.78 | 24.78 | 122 | -0.54(-2.13%) |
Mar 25, 2015 | 25.25 | 25.32 | 25.32 | 25.32 | 366 | +0.29(+1.15%) |
Mar 23, 2015 | 25.04 | 25.04 | 25.04 | 25.03 | 1 | -0.03(-0.11%) |
Mar 19, 2015 | 25.06 | 25.06 | 25.06 | 25.06 | 488 | +0.61(+2.48%) |
Mar 17, 2015 | 24.45 | 24.45 | 24.45 | 24.45 | 1 | -0.57(-2.29%) |
Mar 10, 2015 | 25.03 | 25.03 | 25.03 | 25.03 | 1 | -0.51(-1.99%) |
Mar 09, 2015 | 25.53 | 25.53 | 25.53 | 25.53 | 147 | -0.17(-0.67%) |
Mar 06, 2015 | 25.68 | 25.71 | 25.68 | 25.71 | 3,779 | +0.22(+0.87%) |
Mar 04, 2015 | 25.49 | 25.49 | 25.49 | 25.49 | 1,221 | -0.05(-0.19%) |
Mar 03, 2015 | 25.53 | 25.74 | 25.74 | 25.53 | 122 | -0.20(-0.80%) |
Mar 02, 2015 | 25.65 | 25.74 | 25.65 | 25.74 | 406 | +0.50(+2.00%) |
Feb 23, 2015 | 25.31 | 25.23 | 25.23 | 25.23 | 366 | +0.27(+1.07%) |
Feb 17, 2015 | 24.97 | 24.97 | 24.97 | 24.97 | 122 | +0.20(+0.81%) |
Feb 13, 2015 | 24.77 | 24.77 | 24.77 | 24.77 | 244 | +0.04(+0.17%) |
Feb 12, 2015 | 24.72 | 24.72 | 24.72 | 24.72 | 150 | -0.29(-1.15%) |
Feb 11, 2015 | 25.01 | 25.01 | 25.01 | 25.01 | 305 | -0.02(-0.07%) |
Feb 09, 2015 | 25.03 | 25.03 | 25.03 | 25.03 | 1,221 | +0.48(+1.97%) |
Feb 02, 2015 | 24.54 | 24.54 | 24.54 | 24.54 | 1,271 | +0.18(+0.74%) |
Jan 30, 2015 | 24.36 | 24.36 | 24.36 | 24.36 | 418 | +0.00(+0.00%) |
Jan 29, 2015 | 24.38 | 24.38 | 24.36 | 24.36 | 3,881 | -0.28(-1.13%) |
Jan 28, 2015 | 24.64 | 24.64 | 24.64 | 24.64 | 1,954 | -0.31(-1.25%) |
Jan 16, 2015 | 24.95 | 24.95 | 24.95 | 24.95 | 122 | -0.11(-0.42%) |
Jan 15, 2015 | 24.96 | 25.06 | 24.96 | 25.06 | 923 | -0.76(-2.95%) |
Jan 09, 2015 | 25.40 | 25.82 | 25.82 | 25.82 | 5,374 | +0.29(+1.15%) |
Jan 08, 2015 | 25.53 | 25.53 | 25.53 | 25.53 | 2,164 | -0.29(-1.11%) |
Dec 26, 2014 | 25.81 | 25.81 | 25.81 | 25.81 | 366 | -0.09(-0.35%) |
Dec 24, 2014 | 25.90 | 25.90 | 25.90 | 25.90 | 244 | +0.00(+0.00%) |
Dec 23, 2014 | 25.90 | 25.90 | 25.90 | 25.90 | 244 | +0.45(+1.77%) |
Dec 22, 2014 | 25.95 | 25.95 | 25.44 | 25.45 | 1,832 | -1.06(-4.01%) |
Dec 19, 2014 | 25.85 | 26.52 | 25.85 | 26.52 | 4,359 | +0.56(+2.14%) |
Dec 18, 2014 | 25.96 | 25.96 | 25.96 | 25.96 | 1,832 | -0.08(-0.32%) |
Dec 17, 2014 | 25.98 | 26.05 | 25.98 | 26.04 | 825 | +0.23(+0.89%) |
Dec 15, 2014 | 25.81 | 25.81 | 25.81 | 25.81 | 488 | +0.07(+0.25%) |
Dec 12, 2014 | 25.75 | 25.75 | 25.75 | 25.75 | 155 | -0.29(-1.10%) |
Dec 09, 2014 | 26.04 | 26.03 | 26.03 | 26.03 | 4,641 | -0.33(-1.24%) |
Dec 08, 2014 | 26.36 | 26.36 | 26.36 | 26.36 | 234 | +0.05(+0.19%) |
Dec 05, 2014 | 26.28 | 26.31 | 26.28 | 26.31 | 644 | -0.39(-1.47%) |
Nov 25, 2014 | 26.76 | 26.71 | 26.71 | 26.71 | 2,442 | -0.08(-0.31%) |
Nov 21, 2014 | 26.78 | 26.79 | 26.78 | 26.79 | 57 | +0.59(+2.25%) |
Nov 19, 2014 | 27.02 | 26.20 | 26.20 | 26.20 | 1,832 | -0.97(-3.56%) |
Nov 11, 2014 | 27.18 | 27.16 | 27.16 | 27.16 | 1,832 | +0.04(+0.15%) |
Nov 07, 2014 | 26.81 | 27.12 | 26.81 | 27.12 | 118 | +0.07(+0.27%) |
Nov 03, 2014 | 26.80 | 27.05 | 27.05 | 27.05 | 855 | -0.11(-0.42%) |
Oct 31, 2014 | 27.16 | 27.16 | 27.16 | 27.16 | 1,832 | +0.20(+0.76%) |
Oct 30, 2014 | 26.96 | 26.96 | 26.96 | 26.96 | 1,543 | -0.05(-0.18%) |
Oct 29, 2014 | 27.07 | 27.29 | 27.01 | 27.01 | 4,675 | -0.01(-0.03%) |
Oct 28, 2014 | 27.02 | 27.02 | 27.02 | 27.02 | 627 | +0.19(+0.70%) |
Oct 24, 2014 | 26.84 | 26.83 | 26.83 | 26.83 | 610 | -0.21(-0.79%) |
Oct 23, 2014 | 26.93 | 27.06 | 27.09 | 27.04 | 7,121 | -0.05(-0.18%) |
Oct 22, 2014 | 27.05 | 27.66 | 27.05 | 27.09 | 2,260 | +0.19(+0.70%) |
Oct 21, 2014 | 26.90 | 26.90 | 26.90 | 26.90 | 1,832 | -0.04(-0.15%) |
Oct 20, 2014 | 26.97 | 27.02 | 26.94 | 26.94 | 3,664 | -0.07(-0.27%) |
Oct 17, 2014 | 26.98 | 27.02 | 26.98 | 27.02 | 4,327 | +0.34(+1.26%) |
Oct 16, 2014 | 26.67 | 26.88 | 26.28 | 26.68 | 51,600 | -0.15(-0.55%) |
Oct 15, 2014 | 26.60 | 26.89 | 26.48 | 26.83 | 3,908 | -0.47(-1.74%) |
Oct 10, 2014 | 27.39 | 27.30 | 27.30 | 27.30 | 1,343 | +0.13(+0.48%) |
Oct 09, 2014 | 27.38 | 27.38 | 27.17 | 27.17 | 29,647 | +0.04(+0.15%) |
Oct 08, 2014 | 27.07 | 27.16 | 26.99 | 27.13 | 1,111 | -0.07(-0.27%) |
Oct 07, 2014 | 27.24 | 27.34 | 27.20 | 27.20 | 2,198 | -0.02(-0.06%) |
Oct 06, 2014 | 27.28 | 27.28 | 27.22 | 27.22 | 366 | -0.16(-0.57%) |
Oct 03, 2014 | 27.60 | 27.68 | 27.38 | 27.38 | 10,470 | -0.16(-0.57%) |
Oct 02, 2014 | 27.52 | 27.60 | 27.47 | 27.53 | 7,646 | +0.02(+0.06%) |
Oct 01, 2014 | 27.54 | 27.54 | 27.52 | 27.52 | 4,159 | +0.07(+0.24%) |
Sep 30, 2014 | 27.35 | 27.54 | 27.33 | 27.45 | 13,167 | +0.08(+0.30%) |
Sep 29, 2014 | 27.48 | 27.48 | 27.37 | 27.37 | 859 | -0.39(-1.42%) |
Sep 26, 2014 | 27.77 | 27.81 | 27.76 | 27.76 | 5,911 | -0.18(-0.64%) |
Sep 25, 2014 | 28.11 | 28.11 | 27.87 | 27.94 | 12,458 | -0.11(-0.41%) |
Sep 24, 2014 | 28.08 | 28.39 | 28.03 | 28.06 | 27,346 | +0.12(+0.44%) |
Sep 23, 2014 | 27.72 | 28.00 | 27.67 | 27.93 | 28,483 | +0.06(+0.20%) |
Sep 22, 2014 | 28.07 | 28.07 | 27.88 | 27.88 | 6,637 | -0.28(-1.01%) |
Sep 19, 2014 | 28.34 | 28.34 | 28.15 | 28.16 | 13,635 | -0.09(-0.32%) |
Sep 18, 2014 | 28.46 | 28.46 | 28.25 | 28.25 | 10,305 | -0.12(-0.43%) |
Sep 17, 2014 | 28.54 | 28.54 | 28.37 | 28.37 | 29,299 | -0.13(-0.46%) |
Sep 16, 2014 | 28.52 | 28.52 | 28.15 | 28.50 | 73,758 | -0.07(-0.23%) |
Sep 15, 2014 | 28.58 | 28.60 | 28.53 | 28.57 | 12,900 | -0.03(-0.11%) |
Sep 12, 2014 | 28.65 | 28.73 | 28.41 | 28.60 | 36,144 | +0.01(+0.03%) |
Sep 11, 2014 | 28.42 | 28.66 | 28.41 | 28.59 | 134,560 | +0.01(+0.03%) |
Sep 09, 2014 | 28.45 | 28.58 | 28.58 | 28.58 | 29,118 | -0.03(-0.11%) |
Sep 08, 2014 | 28.62 | 28.62 | 28.62 | 28.62 | 0 | +0.00(+0.00%) |
Sep 05, 2014 | 28.56 | 28.62 | 28.56 | 28.62 | 744 | -0.03(-0.11%) |
Sep 04, 2014 | 28.73 | 28.65 | 28.55 | 28.65 | 5,256 | +0.00(+0.00%) |
Sep 03, 2014 | 28.65 | 28.66 | 28.61 | 28.65 | 4,928 | +0.07(+0.23%) |
Sep 02, 2014 | 28.58 | 28.58 | 28.58 | 28.58 | 2,986 | +0.02(+0.06%) |
Aug 29, 2014 | 28.66 | 28.57 | 28.57 | 28.57 | 6,388 | -0.09(-0.31%) |
Aug 28, 2014 | 28.54 | 28.76 | 28.54 | 28.66 | 5,451 | +0.07(+0.26%) |
Aug 27, 2014 | 28.50 | 28.63 | 28.50 | 28.58 | 7,949 | -0.08(-0.28%) |
Aug 26, 2014 | 28.66 | 28.67 | 28.66 | 28.67 | 5,774 | +0.02(+0.06%) |
Aug 25, 2014 | 28.77 | 28.80 | 28.57 | 28.65 | 14,413 | -0.02(-0.06%) |
Aug 22, 2014 | 28.58 | 28.74 | 28.53 | 28.67 | 14,646 | -0.11(-0.37%) |
Aug 21, 2014 | 28.62 | 28.85 | 28.84 | 28.77 | 30,951 | -0.07(-0.23%) |
Aug 20, 2014 | 28.65 | 28.86 | 28.58 | 28.84 | 15,623 | +0.07(+0.25%) |
Aug 19, 2014 | 28.64 | 28.78 | 28.64 | 28.76 | 491 | -0.39(-1.34%) |
Aug 15, 2014 | 29.15 | 29.15 | 29.15 | 29.15 | 0 | +0.00(+0.00%) |
Aug 13, 2014 | 29.15 | 29.15 | 29.15 | 29.15 | 0 | +0.00(+0.00%) |
Aug 12, 2014 | 29.09 | 29.17 | 28.90 | 29.15 | 4,885 | -0.07(-0.24%) |
Aug 11, 2014 | 29.23 | 29.23 | 29.23 | 29.23 | 368 | -0.11(-0.37%) |
Aug 08, 2014 | 29.33 | 29.33 | 29.33 | 29.33 | 239 | +0.26(+0.90%) |
Aug 07, 2014 | 29.31 | 29.31 | 29.07 | 29.07 | 4,079 | -0.15(-0.53%) |
Aug 06, 2014 | 29.22 | 29.23 | 29.22 | 29.23 | 1,106 | +0.04(+0.14%) |
Aug 04, 2014 | 29.19 | 29.19 | 29.19 | 29.19 | 491 | -0.02(-0.08%) |
Aug 01, 2014 | 29.26 | 29.28 | 29.21 | 29.21 | 1,105 | -0.02(-0.08%) |
Jul 31, 2014 | 29.24 | 29.39 | 29.23 | 29.24 | 8,486 | -0.12(-0.42%) |
Jul 30, 2014 | 29.28 | 29.43 | 29.19 | 29.36 | 14,263 | +0.05(+0.17%) |
Jul 25, 2014 | 29.23 | 29.31 | 29.31 | 29.31 | 33,541 | +0.02(+0.08%) |
Jul 24, 2014 | 29.07 | 29.28 | 29.07 | 29.28 | 5,410 | +0.18(+0.62%) |
Jul 23, 2014 | 29.06 | 29.28 | 29.06 | 29.11 | 28,542 | -0.13(-0.45%) |
Jul 22, 2014 | 29.23 | 29.48 | 29.18 | 29.24 | 34,529 | +0.06(+0.20%) |
Jul 18, 2014 | 29.24 | 29.18 | 29.18 | 29.18 | 491 | -0.06(-0.19%) |
Jul 17, 2014 | 29.14 | 29.24 | 29.12 | 29.24 | 5,350 | -0.02(-0.08%) |
Jul 16, 2014 | 29.26 | 29.42 | 29.26 | 29.26 | 4,716 | -0.09(-0.30%) |
Jul 15, 2014 | 29.29 | 29.46 | 29.29 | 29.35 | 47,846 | -0.09(-0.30%) |
Jul 11, 2014 | 29.46 | 29.44 | 29.44 | 29.44 | 20,272 | +0.13(+0.44%) |
Jul 10, 2014 | 29.50 | 29.72 | 29.30 | 29.31 | 12,385 | -0.15(-0.52%) |
Jul 09, 2014 | 29.32 | 29.50 | 29.22 | 29.46 | 20,672 | +0.19(+0.64%) |
Jul 08, 2014 | 29.32 | 29.46 | 29.28 | 29.28 | 33,435 | -0.03(-0.11%) |
Jul 07, 2014 | 29.28 | 29.31 | 29.28 | 29.31 | 3,689 | -0.13(-0.44%) |
Jul 03, 2014 | 29.25 | 29.44 | 29.44 | 29.44 | 11,549 | +0.12(+0.42%) |
Jul 02, 2014 | 29.33 | 29.33 | 29.14 | 29.32 | 10,202 | +0.02(+0.06%) |
Jul 01, 2014 | 29.37 | 29.40 | 29.19 | 29.30 | 10,700 | +0.11(+0.39%) |
Jun 30, 2014 | 29.19 | 29.19 | 29.19 | 29.19 | 3 | +0.00(+0.00%) |
Jun 27, 2014 | 29.18 | 29.20 | 29.18 | 29.19 | 4,423 | -0.20(-0.69%) |
Jun 25, 2014 | 29.65 | 29.39 | 29.39 | 29.39 | 1,474 | -0.04(-0.14%) |
Jun 24, 2014 | 29.26 | 29.43 | 29.17 | 29.43 | 58,543 | +0.19(+0.64%) |
Jun 23, 2014 | 29.33 | 29.40 | 29.11 | 29.25 | 74,613 | +0.00(+0.00%) |
Jun 20, 2014 | 29.09 | 29.33 | 29.02 | 29.25 | 80,210 | +0.19(+0.64%) |
Jun 19, 2014 | 28.96 | 29.17 | 28.93 | 29.06 | 30,517 | +0.21(+0.73%) |
Jun 18, 2014 | 28.87 | 28.87 | 28.85 | 28.85 | 8,907 | -0.01(-0.03%) |
Jun 17, 2014 | 28.91 | 28.91 | 28.81 | 28.86 | 4,838 | +0.08(+0.28%) |
Jun 16, 2014 | 28.86 | 28.99 | 28.78 | 28.78 | 12,818 | -0.08(-0.28%) |
Jun 13, 2014 | 28.83 | 29.02 | 28.58 | 28.86 | 49,112 | -0.19(-0.67%) |
Jun 11, 2014 | 29.04 | 29.05 | 29.05 | 29.05 | 4,577 | +0.03(+0.11%) |
Jun 10, 2014 | 29.04 | 29.04 | 29.02 | 29.02 | 2,360 | -0.07(-0.25%) |
Jun 06, 2014 | 29.00 | 29.09 | 28.98 | 29.09 | 71,749 | +0.11(+0.39%) |
Jun 05, 2014 | 29.13 | 29.14 | 28.57 | 28.98 | 33,160 | -0.16(-0.55%) |
Jun 04, 2014 | 29.06 | 29.35 | 29.06 | 29.14 | 40,489 | -0.12(-0.41%) |
Jun 03, 2014 | 29.19 | 29.38 | 29.07 | 29.26 | 33,807 | -0.10(-0.33%) |