Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2015 | 45.36 | 45.36 | 45.36 | 0 | -1.92(-4.06%) | |
May 13, 2015 | 47.28 | 47.28 | 47.28 | 0 | +1.51(+3.30%) | |
May 07, 2015 | 45.77 | 45.77 | 45.77 | 179 | -0.23(-0.50%) | |
May 05, 2015 | 46.00 | 46.00 | 46.00 | 2 | -0.43(-0.93%) | |
May 04, 2015 | 46.43 | 46.43 | 46.43 | 46.43 | 212 | -0.10(-0.21%) |
May 01, 2015 | 46.40 | 46.53 | 46.40 | 46.53 | 302 | +2.60(+5.92%) |
Mar 19, 2015 | 43.93 | 43.93 | 43.93 | 0 | +1.77(+4.20%) | |
Mar 18, 2015 | 44.26 | 44.26 | 42.16 | 42.16 | 2,759 | -1.05(-2.43%) |
Mar 13, 2015 | 43.21 | 43.21 | 43.21 | 0 | -0.10(-0.23%) | |
Mar 11, 2015 | 43.31 | 43.31 | 43.31 | 0 | -0.74(-1.68%) | |
Mar 10, 2015 | 44.05 | 44.05 | 44.05 | 44.05 | 100 | -6.44(-12.76%) |
Mar 02, 2015 | 50.49 | 50.49 | 50.49 | 50 | +0.66(+1.32%) | |
Feb 27, 2015 | 49.83 | 49.83 | 49.83 | 49.83 | 100 | +0.52(+1.05%) |
Feb 26, 2015 | 49.31 | 49.31 | 49.31 | 49.31 | 100 | +0.20(+0.41%) |
Feb 19, 2015 | 49.11 | 49.11 | 49.11 | 0 | -0.53(-1.07%) | |
Feb 18, 2015 | 49.64 | 49.64 | 49.64 | 49.64 | 150 | -0.41(-0.82%) |
Feb 17, 2015 | 50.05 | 50.05 | 50.05 | 50.05 | 100 | -0.89(-1.75%) |
Feb 13, 2015 | 50.94 | 50.94 | 50.94 | 0 | +4.27(+9.15%) | |
Feb 12, 2015 | 46.69 | 46.69 | 46.67 | 46.67 | 200 | +1.86(+4.15%) |
Jan 29, 2015 | 44.81 | 44.81 | 44.81 | 0 | +0.28(+0.63%) | |
Jan 21, 2015 | 44.53 | 44.53 | 44.53 | 0 | -0.14(-0.31%) | |
Jan 16, 2015 | 44.67 | 44.67 | 44.67 | 5 | +0.78(+1.78%) | |
Jan 15, 2015 | 44.68 | 44.68 | 43.89 | 43.89 | 457 | -3.41(-7.21%) |
Jan 08, 2015 | 47.30 | 47.30 | 47.30 | 0 | +0.60(+1.28%) | |
Dec 31, 2014 | 46.70 | 46.70 | 46.70 | 0 | -1.11(-2.32%) | |
Dec 29, 2014 | 47.81 | 47.81 | 47.81 | 0 | +1.27(+2.73%) | |
Dec 22, 2014 | 46.54 | 46.54 | 46.54 | 0 | +3.22(+7.43%) | |
Dec 17, 2014 | 43.32 | 43.32 | 43.32 | 0 | -0.39(-0.89%) | |
Dec 16, 2014 | 43.00 | 43.71 | 42.98 | 43.71 | 800 | -1.49(-3.30%) |
Dec 11, 2014 | 45.20 | 45.20 | 45.20 | 15 | -0.88(-1.91%) | |
Dec 10, 2014 | 46.38 | 46.38 | 46.08 | 46.08 | 300 | -3.21(-6.51%) |
Dec 04, 2014 | 49.29 | 49.29 | 49.29 | 0 | +0.83(+1.71%) | |
Dec 02, 2014 | 48.46 | 48.46 | 48.46 | 0 | -0.33(-0.68%) | |
Nov 25, 2014 | 48.79 | 48.79 | 48.79 | 0 | -1.67(-3.31%) | |
Nov 21, 2014 | 50.46 | 50.46 | 50.46 | 0 | +2.06(+4.26%) | |
Nov 20, 2014 | 48.40 | 48.40 | 48.40 | 48.40 | 102 | -1.44(-2.89%) |
Nov 19, 2014 | 49.84 | 49.84 | 49.84 | 49.84 | 125 | -3.01(-5.70%) |
Nov 11, 2014 | 52.85 | 52.85 | 52.85 | 0 | +0.32(+0.62%) | |
Nov 03, 2014 | 52.53 | 52.53 | 52.53 | 0 | -0.47(-0.89%) | |
Oct 28, 2014 | 53.00 | 53.00 | 53.00 | 2 | -0.60(-1.12%) | |
Oct 21, 2014 | 53.60 | 53.60 | 53.60 | 0 | +1.84(+3.55%) | |
Oct 13, 2014 | 51.76 | 51.76 | 51.76 | 0 | +0.49(+0.96%) | |
Oct 09, 2014 | 51.27 | 51.27 | 51.27 | 97 | -1.08(-2.06%) | |
Oct 08, 2014 | 52.17 | 52.35 | 52.17 | 52.35 | 262 | +0.11(+0.21%) |
Oct 07, 2014 | 52.48 | 52.48 | 52.20 | 52.24 | 300 | -1.76(-3.26%) |
Oct 06, 2014 | 50.57 | 54.00 | 50.57 | 54.00 | 5,000 | +1.76(+3.37%) |
Sep 26, 2014 | 52.24 | 52.24 | 52.24 | 20 | -2.24(-4.11%) | |
Sep 24, 2014 | 54.48 | 54.48 | 54.48 | 2 | +0.71(+1.32%) | |
Sep 22, 2014 | 53.77 | 53.77 | 53.77 | 40 | -1.73(-3.12%) | |
Sep 19, 2014 | 55.50 | 55.50 | 55.50 | 55.50 | 176 | -0.67(-1.19%) |
Sep 18, 2014 | 56.17 | 56.17 | 56.17 | 56.17 | 187 | -0.70(-1.23%) |
Sep 16, 2014 | 56.87 | 56.87 | 56.87 | 0 | +0.77(+1.37%) | |
Sep 15, 2014 | 55.99 | 56.10 | 55.99 | 56.10 | 3,069 | -0.35(-0.62%) |
Sep 11, 2014 | 56.45 | 56.45 | 56.45 | 0 | -0.30(-0.53%) | |
Sep 08, 2014 | 56.75 | 56.75 | 56.75 | 42 | -1.01(-1.75%) | |
Sep 05, 2014 | 57.62 | 57.76 | 57.62 | 57.76 | 1,221 | -0.24(-0.41%) |
Sep 04, 2014 | 58.00 | 58.00 | 58.00 | 58.00 | 334 | -0.83(-1.41%) |
Sep 02, 2014 | 58.83 | 58.83 | 58.83 | 0 | -0.54(-0.91%) | |
Aug 28, 2014 | 59.37 | 59.37 | 59.37 | 0 | -1.70(-2.78%) | |
Aug 22, 2014 | 61.07 | 61.07 | 61.07 | 0 | -1.03(-1.66%) | |
Aug 08, 2014 | 62.10 | 62.10 | 62.10 | 0 | +0.85(+1.39%) | |
Aug 07, 2014 | 61.86 | 61.86 | 61.25 | 61.25 | 3,825 | -0.30(-0.49%) |
Aug 06, 2014 | 61.55 | 61.55 | 61.55 | 61.55 | 1,222 | +0.89(+1.47%) |
Aug 05, 2014 | 60.66 | 60.66 | 60.66 | 60.66 | 345 | -0.89(-1.45%) |
Jul 31, 2014 | 61.55 | 61.55 | 61.55 | 51 | +0.17(+0.28%) | |
Jul 29, 2014 | 61.38 | 61.38 | 61.38 | 16 | -0.34(-0.55%) | |
Jul 28, 2014 | 61.72 | 61.72 | 61.72 | 61.72 | 130 | +0.04(+0.06%) |
Jul 25, 2014 | 61.68 | 61.68 | 61.68 | 61.68 | 337 | +0.12(+0.19%) |
Jul 23, 2014 | 61.56 | 61.56 | 61.56 | 61.56 | 215 | +0.51(+0.84%) |
Jul 22, 2014 | 61.05 | 61.05 | 60.10 | 61.05 | 464 | +1.79(+3.02%) |
Jul 18, 2014 | 59.26 | 59.26 | 59.26 | 0 | -1.15(-1.90%) | |
Jul 16, 2014 | 60.41 | 60.41 | 60.41 | 0 | +1.20(+2.03%) | |
Jul 14, 2014 | 59.21 | 59.21 | 59.21 | 0 | +0.56(+0.95%) | |
Jul 10, 2014 | 58.65 | 58.65 | 58.65 | 50 | -0.34(-0.58%) | |
Jul 03, 2014 | 58.99 | 58.99 | 58.99 | 20 | +1.01(+1.74%) | |
Jul 01, 2014 | 57.98 | 57.98 | 57.98 | 40 | +1.51(+2.67%) | |
Jun 30, 2014 | 56.21 | 56.49 | 56.21 | 56.47 | 659 | +1.89(+3.46%) |
Jun 18, 2014 | 54.58 | 54.58 | 54.58 | 0 | -1.87(-3.31%) | |
Jun 10, 2014 | 56.45 | 56.45 | 56.45 | 0 | +0.94(+1.69%) | |
Jun 05, 2014 | 55.51 | 55.51 | 55.51 | 55.51 | 0 | +0.29(+0.53%) |