Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 21.51 | 21.51 | 21.51 | 0 | -0.29(-1.33%) | |
Dec 29, 2014 | 21.80 | 21.80 | 21.80 | 32 | +0.11(+0.51%) | |
Dec 23, 2014 | 21.69 | 21.69 | 21.69 | 0 | +0.18(+0.84%) | |
Dec 22, 2014 | 21.57 | 21.57 | 21.49 | 21.51 | 1,118 | +0.07(+0.33%) |
Dec 19, 2014 | 21.46 | 21.46 | 21.40 | 21.44 | 2,214 | +0.20(+0.94%) |
Dec 18, 2014 | 21.55 | 21.55 | 21.24 | 21.24 | 560 | +0.04(+0.19%) |
Dec 17, 2014 | 21.20 | 21.20 | 21.20 | 21.20 | 1,214 | +0.50(+2.42%) |
Dec 16, 2014 | 20.70 | 20.70 | 793 | +0.24(+1.17%) | ||
Dec 15, 2014 | 20.46 | 20.46 | 20.46 | 20.46 | 257 | +0.00(+0.00%) |
Dec 12, 2014 | 20.49 | 20.49 | 20.46 | 20.46 | 1,193 | -0.26(-1.25%) |
Dec 11, 2014 | 20.48 | 20.80 | 20.48 | 20.72 | 709 | +0.12(+0.58%) |
Dec 10, 2014 | 20.60 | 20.60 | 20.60 | 20.60 | 951 | -0.08(-0.39%) |
Dec 09, 2014 | 20.75 | 20.75 | 20.68 | 20.68 | 668 | -0.12(-0.58%) |
Dec 08, 2014 | 21.20 | 21.20 | 20.80 | 20.80 | 2,341 | -0.56(-2.62%) |
Dec 05, 2014 | 21.45 | 21.45 | 21.35 | 21.36 | 1,042 | -0.53(-2.42%) |
Dec 03, 2014 | 21.89 | 21.89 | 21.89 | 225 | +0.16(+0.74%) | |
Dec 02, 2014 | 21.73 | 21.73 | 21.73 | 21.73 | 1,518 | +0.00(+0.00%) |
Dec 01, 2014 | 22.02 | 22.02 | 21.73 | 21.73 | 3,171 | -0.47(-2.12%) |
Nov 28, 2014 | 22.20 | 22.20 | 22.20 | 22.20 | 1,603 | -0.14(-0.63%) |
Nov 26, 2014 | 22.34 | 22.34 | 22.34 | 258 | -0.16(-0.71%) | |
Nov 24, 2014 | 22.50 | 22.50 | 22.50 | 50 | +0.02(+0.09%) | |
Nov 21, 2014 | 22.48 | 22.48 | 22.48 | 22.48 | 682 | +0.24(+1.08%) |
Nov 20, 2014 | 22.24 | 22.24 | 22.24 | 22.24 | 522 | +0.03(+0.14%) |
Nov 19, 2014 | 22.30 | 22.30 | 22.21 | 22.21 | 813 | -0.04(-0.18%) |
Nov 18, 2014 | 22.20 | 22.25 | 22.20 | 22.25 | 570 | +0.08(+0.36%) |
Nov 17, 2014 | 22.05 | 22.20 | 22.05 | 22.17 | 1,206 | +0.13(+0.59%) |
Nov 14, 2014 | 22.04 | 22.04 | 22.04 | 22.04 | 2,534 | +0.00(+0.00%) |
Nov 13, 2014 | 22.09 | 22.09 | 22.01 | 22.04 | 2,367 | +0.14(+0.64%) |
Nov 12, 2014 | 21.90 | 21.90 | 21.90 | 21.90 | 287 | -0.01(-0.05%) |
Nov 11, 2014 | 21.90 | 21.95 | 21.90 | 21.91 | 4,054 | +0.04(+0.18%) |
Nov 10, 2014 | 21.87 | 21.87 | 21.87 | 21.87 | 8,932 | +0.21(+0.97%) |
Nov 07, 2014 | 21.66 | 21.66 | 21.66 | 21.66 | 350 | -0.02(-0.09%) |
Nov 06, 2014 | 21.73 | 21.73 | 21.68 | 21.68 | 940 | -0.03(-0.14%) |
Nov 05, 2014 | 21.71 | 21.71 | 21.71 | 21.71 | 300 | +0.25(+1.16%) |
Nov 04, 2014 | 21.60 | 21.60 | 21.46 | 21.46 | 1,999 | -0.32(-1.47%) |
Nov 03, 2014 | 21.85 | 21.85 | 21.78 | 21.78 | 400 | +0.08(+0.37%) |
Oct 31, 2014 | 21.70 | 21.70 | 21.70 | 21.70 | 335 | +0.05(+0.23%) |
Oct 29, 2014 | 21.65 | 21.65 | 21.65 | 0 | +0.24(+1.12%) | |
Oct 22, 2014 | 21.41 | 21.41 | 21.41 | 6 | -0.09(-0.42%) | |
Oct 21, 2014 | 21.31 | 21.50 | 21.30 | 21.50 | 2,995 | +0.30(+1.42%) |
Oct 20, 2014 | 21.04 | 21.20 | 21.04 | 21.20 | 605 | +0.18(+0.86%) |
Oct 17, 2014 | 21.01 | 21.03 | 21.01 | 21.02 | 5,330 | +0.38(+1.84%) |
Oct 16, 2014 | 20.16 | 20.16 | 20.16 | 20.64 | 722 | +0.34(+1.67%) |
Oct 15, 2014 | 20.58 | 20.58 | 20.30 | 20.30 | 11,229 | -0.56(-2.68%) |
Oct 14, 2014 | 20.90 | 20.90 | 20.86 | 20.86 | 1,586 | -0.74(-3.43%) |
Oct 09, 2014 | 21.60 | 21.60 | 21.60 | 0 | -0.06(-0.28%) | |
Oct 08, 2014 | 21.57 | 21.66 | 21.50 | 21.66 | 2,826 | -0.07(-0.32%) |
Oct 07, 2014 | 21.78 | 21.78 | 21.73 | 21.73 | 1,253 | -0.24(-1.09%) |
Oct 06, 2014 | 21.97 | 21.97 | 21.97 | 21.97 | 353 | +0.07(+0.32%) |
Oct 03, 2014 | 21.97 | 21.97 | 21.90 | 21.90 | 17,548 | +0.19(+0.88%) |
Oct 02, 2014 | 21.82 | 21.82 | 21.71 | 21.71 | 4,011 | -0.39(-1.76%) |
Oct 01, 2014 | 22.10 | 22.10 | 22.10 | 22.10 | 2,388 | +0.03(+0.14%) |
Sep 30, 2014 | 22.10 | 22.10 | 22.07 | 22.07 | 1,064 | +0.01(+0.05%) |
Sep 29, 2014 | 22.05 | 22.06 | 22.05 | 22.06 | 1,243 | -0.07(-0.32%) |
Sep 26, 2014 | 21.92 | 22.13 | 21.87 | 22.13 | 2,101 | +0.16(+0.73%) |
Sep 25, 2014 | 22.31 | 22.31 | 21.97 | 21.97 | 4,422 | -0.30(-1.35%) |
Sep 24, 2014 | 22.27 | 22.27 | 22.27 | 22.27 | 544 | +0.01(+0.04%) |
Sep 23, 2014 | 22.26 | 22.26 | 22.26 | 22.26 | 1,852 | -0.08(-0.36%) |
Sep 22, 2014 | 22.41 | 22.45 | 22.34 | 22.34 | 4,544 | -0.50(-2.19%) |
Sep 17, 2014 | 22.84 | 22.84 | 22.84 | 21 | -0.16(-0.70%) | |
Sep 16, 2014 | 22.85 | 23.00 | 22.85 | 23.00 | 1,511 | +0.10(+0.44%) |
Sep 15, 2014 | 22.94 | 22.94 | 22.90 | 22.90 | 3,515 | +0.02(+0.09%) |
Sep 12, 2014 | 22.84 | 22.84 | 22.88 | 460 | +0.04(+0.18%) | |
Sep 10, 2014 | 22.84 | 22.84 | 22.84 | 87 | -0.01(-0.04%) | |
Sep 09, 2014 | 22.83 | 22.86 | 22.83 | 22.85 | 1,175 | +0.05(+0.22%) |
Sep 08, 2014 | 22.85 | 22.86 | 22.80 | 22.80 | 2,625 | -0.05(-0.22%) |
Sep 05, 2014 | 22.86 | 22.86 | 22.85 | 22.85 | 4,667 | -0.03(-0.13%) |
Sep 04, 2014 | 22.96 | 22.99 | 22.88 | 22.88 | 1,372 | -0.06(-0.26%) |
Sep 03, 2014 | 22.94 | 22.94 | 22.94 | 22.94 | 150 | +0.05(+0.22%) |
Sep 02, 2014 | 22.83 | 22.89 | 22.83 | 22.89 | 2,258 | +0.12(+0.53%) |
Aug 29, 2014 | 22.77 | 22.77 | 22.77 | 0 | +0.03(+0.13%) | |
Aug 28, 2014 | 22.79 | 22.79 | 22.74 | 22.74 | 981 | -0.06(-0.26%) |
Aug 27, 2014 | 22.80 | 22.80 | 22.76 | 22.80 | 1,368 | +0.00(+0.00%) |
Aug 26, 2014 | 22.81 | 22.81 | 22.80 | 22.80 | 1,340 | -0.04(-0.18%) |
Aug 25, 2014 | 22.75 | 22.85 | 22.75 | 22.84 | 2,316 | +0.16(+0.71%) |
Aug 22, 2014 | 22.68 | 22.68 | 22.68 | 22.68 | 616 | -0.04(-0.18%) |
Aug 21, 2014 | 22.70 | 22.72 | 22.70 | 22.72 | 2,655 | +0.15(+0.66%) |
Aug 20, 2014 | 22.57 | 22.57 | 22.57 | 22.57 | 444 | +0.18(+0.80%) |
Aug 18, 2014 | 22.39 | 68 | +0.19(+0.86%) | |||
Aug 13, 2014 | 22.20 | 700 | +0.01(+0.05%) | |||
Aug 12, 2014 | 22.21 | 22.21 | 22.19 | 22.19 | 710 | +0.06(+0.27%) |
Aug 11, 2014 | 22.13 | 22.13 | 22.13 | 22.13 | 534 | +0.10(+0.45%) |
Aug 08, 2014 | 22.03 | 22.03 | 22.03 | 22.03 | 407 | +0.03(+0.14%) |
Aug 07, 2014 | 22.25 | 22.25 | 22.00 | 22.00 | 6,644 | -0.16(-0.72%) |
Aug 06, 2014 | 22.21 | 22.21 | 22.16 | 22.16 | 2,545 | +0.02(+0.09%) |
Aug 05, 2014 | 22.28 | 22.28 | 22.14 | 22.14 | 1,717 | -0.12(-0.54%) |
Aug 01, 2014 | 22.26 | 22.26 | 22.26 | 0 | -0.41(-1.81%) | |
Jul 29, 2014 | 22.67 | 57 | +0.11(+0.49%) | |||
Jul 28, 2014 | 22.59 | 22.59 | 22.56 | 22.56 | 1,525 | +0.12(+0.53%) |
Jul 23, 2014 | 22.44 | 22.44 | 22.44 | 22.44 | 1,750 | +0.08(+0.36%) |
Jul 22, 2014 | 22.36 | 22.36 | 22.36 | 22.36 | 1,271 | +0.12(+0.54%) |
Jul 21, 2014 | 22.29 | 22.29 | 22.24 | 22.24 | 361 | +0.07(+0.32%) |
Jul 18, 2014 | 22.17 | 22.17 | 22.17 | 22.17 | 230 | +0.00(+0.00%) |
Jul 17, 2014 | 22.17 | 22.17 | 22.17 | 22.17 | 1,315 | -0.05(-0.23%) |
Jul 16, 2014 | 22.22 | 22.22 | 22.22 | 22.22 | 657 | +0.13(+0.59%) |
Jul 14, 2014 | 22.09 | 22.09 | 200 | +0.00(+0.00%) | ||
Jul 11, 2014 | 22.09 | 22.09 | 22.09 | 22.09 | 967 | +0.00(+0.00%) |
Jul 10, 2014 | 22.04 | 22.09 | 22.04 | 22.09 | 772 | +0.18(+0.82%) |
Jul 08, 2014 | 21.91 | 21.91 | 62 | -0.12(-0.54%) | ||
Jul 07, 2014 | 22.13 | 22.13 | 22.03 | 22.03 | 1,025 | -0.15(-0.68%) |
Jul 04, 2014 | 22.18 | 22.18 | 22.18 | 22.18 | 169 | +0.00(+0.00%) |
Jul 03, 2014 | 22.15 | 22.18 | 22.15 | 22.18 | 1,460 | +0.05(+0.23%) |
Jul 02, 2014 | 22.13 | 22.13 | 22.13 | 22.13 | 419 | +0.31(+1.42%) |
Jun 26, 2014 | 21.82 | 21.82 | 21.82 | 0 | +0.06(+0.28%) | |
Jun 25, 2014 | 21.71 | 21.78 | 21.71 | 21.76 | 3,961 | -0.20(-0.91%) |
Jun 20, 2014 | 21.96 | 21.96 | 21.96 | 259 | +0.05(+0.23%) | |
Jun 19, 2014 | 21.96 | 21.96 | 21.91 | 21.91 | 892 | -0.01(-0.05%) |
Jun 18, 2014 | 21.93 | 21.93 | 21.92 | 21.92 | 375 | -0.13(-0.59%) |
Jun 17, 2014 | 22.04 | 22.05 | 22.04 | 22.05 | 1,140 | +0.30(+1.38%) |
Jun 12, 2014 | 21.75 | 21.75 | 21.75 | 11 | -0.02(-0.09%) | |
Jun 11, 2014 | 21.78 | 21.78 | 21.77 | 21.77 | 1,979 | +0.00(+0.00%) |
Jun 09, 2014 | 21.84 | 21.84 | 21.77 | 21.77 | 17 | +0.10(+0.46%) |
Jun 06, 2014 | 21.67 | 21.67 | 21.67 | 21.67 | 520 | -0.05(-0.23%) |
Jun 05, 2014 | 21.72 | 21.72 | 21.72 | 21.72 | 327 | +0.07(+0.32%) |
Jun 04, 2014 | 21.60 | 21.65 | 21.60 | 21.65 | 1,020 | +0.05(+0.23%) |
Jun 03, 2014 | 21.54 | 21.60 | 21.54 | 21.60 | 737 | +0.09(+0.42%) |
Jun 02, 2014 | 21.51 | 21.51 | 21.51 | 21.51 | 453 | +0.10(+0.47%) |
May 30, 2014 | 21.40 | 21.41 | 21.40 | 21.41 | 200 | -0.12(-0.56%) |
May 27, 2014 | 21.53 | 21.53 | 21.53 | 267 | +0.02(+0.09%) | |
May 23, 2014 | 21.51 | 21.51 | 21.51 | 289 | +0.07(+0.33%) | |
May 22, 2014 | 21.44 | 21.44 | 21.44 | 21.44 | 220 | +0.09(+0.42%) |
May 21, 2014 | 21.26 | 21.35 | 21.26 | 21.35 | 320 | +0.15(+0.71%) |
May 20, 2014 | 21.22 | 21.22 | 21.20 | 21.20 | 1,313 | +0.04(+0.19%) |
May 16, 2014 | 21.16 | 21.16 | 21.16 | 0 | -0.02(-0.09%) | |
May 15, 2014 | 21.20 | 21.21 | 21.18 | 21.18 | 859 | -0.19(-0.89%) |
May 14, 2014 | 21.39 | 21.39 | 21.37 | 21.37 | 1,317 | +0.00(+0.00%) |
May 13, 2014 | 21.39 | 21.39 | 21.37 | 21.37 | 4,926 | +0.20(+0.94%) |
May 08, 2014 | 21.17 | 21.17 | 21.17 | 93 | -0.12(-0.56%) | |
May 07, 2014 | 21.29 | 21.29 | 21.29 | 21.29 | 1,368 | +0.07(+0.33%) |
May 06, 2014 | 21.22 | 21.22 | 21.22 | 21.22 | 288 | -0.06(-0.28%) |
May 05, 2014 | 21.38 | 21.38 | 21.28 | 21.28 | 2,395 | -0.04(-0.19%) |
May 02, 2014 | 21.32 | 21.32 | 21.32 | 21.32 | 503 | +0.04(+0.19%) |
May 01, 2014 | 21.28 | 21.28 | 21.28 | 21.28 | 362 | +0.00(+0.00%) |
Apr 30, 2014 | 21.28 | 21.28 | 21.28 | 21.28 | 1,032 | +0.07(+0.33%) |
Apr 29, 2014 | 21.08 | 21.21 | 21.08 | 21.21 | 914 | +0.13(+0.62%) |
Apr 28, 2014 | 21.08 | 21.08 | 21.08 | 21.08 | 263 | +0.06(+0.29%) |
Apr 25, 2014 | 21.02 | 21.02 | 21.02 | 21.02 | 2,785 | -0.01(-0.05%) |
Apr 24, 2014 | 21.12 | 21.12 | 21.03 | 21.03 | 524 | -0.04(-0.19%) |
Apr 23, 2014 | 21.13 | 21.13 | 21.07 | 21.07 | 5,989 | +0.09(+0.43%) |
Apr 21, 2014 | 20.98 | 20.98 | 20.98 | 32 | +0.13(+0.62%) | |
Apr 17, 2014 | 20.85 | 20.85 | 20.85 | 0 | +0.08(+0.39%) | |
Apr 16, 2014 | 20.77 | 20.77 | 20.77 | 20.77 | 455 | +0.15(+0.73%) |
Apr 15, 2014 | 20.62 | 20.62 | 20.62 | 20.62 | 200 | -0.06(-0.29%) |
Apr 14, 2014 | 20.66 | 20.68 | 20.66 | 20.68 | 49,448 | +0.15(+0.73%) |
Apr 11, 2014 | 20.53 | 20.53 | 20.53 | 20.53 | 376 | -0.24(-1.16%) |
Apr 10, 2014 | 20.84 | 20.84 | 20.77 | 20.77 | 683 | +0.06(+0.29%) |
Apr 08, 2014 | 20.71 | 20.71 | 20.71 | 90 | +0.08(+0.39%) | |
Apr 07, 2014 | 20.71 | 20.71 | 20.60 | 20.63 | 1,752 | -0.21(-1.01%) |
Apr 04, 2014 | 20.84 | 20.84 | 20.84 | 20.84 | 305 | +0.04(+0.19%) |
Apr 03, 2014 | 20.92 | 20.92 | 20.80 | 20.80 | 484 | -0.07(-0.34%) |
Apr 02, 2014 | 20.87 | 20.87 | 20.87 | 20.87 | 214 | +0.01(+0.05%) |
Mar 31, 2014 | 20.86 | 20.86 | 20.86 | 147 | +0.24(+1.16%) | |
Mar 27, 2014 | 20.62 | 20.62 | 20.62 | 115 | -0.07(-0.34%) | |
Mar 24, 2014 | 20.69 | 20.69 | 20.69 | 20.69 | 379 | -0.01(-0.05%) |
Mar 20, 2014 | 20.70 | 20.70 | 20.70 | 20.70 | 149 | +0.00(+0.00%) |
Mar 19, 2014 | 20.70 | 20.70 | 20.70 | 20.70 | 466 | -0.18(-0.86%) |
Mar 18, 2014 | 20.71 | 20.88 | 20.71 | 20.88 | 1,695 | +0.20(+0.97%) |
Mar 17, 2014 | 20.69 | 20.72 | 20.68 | 20.68 | 4,930 | -0.12(-0.58%) |
Mar 12, 2014 | 20.80 | 20.80 | 20.80 | 211 | +0.06(+0.29%) | |
Mar 11, 2014 | 20.76 | 20.76 | 20.74 | 20.74 | 296 | -0.03(-0.14%) |
Mar 10, 2014 | 20.72 | 20.77 | 20.71 | 20.77 | 436 | +0.04(+0.19%) |
Mar 07, 2014 | 20.73 | 20.73 | 20.73 | 20.73 | 225 | -0.01(-0.05%) |
Mar 06, 2014 | 20.74 | 20.74 | 20.74 | 20.74 | 911 | -0.06(-0.29%) |
Mar 04, 2014 | 20.80 | 20.80 | 20.80 | 238 | +0.24(+1.17%) | |
Mar 03, 2014 | 20.56 | 20.56 | 20.56 | 20.56 | 1,042 | -0.21(-1.01%) |
Feb 28, 2014 | 20.71 | 20.77 | 20.71 | 20.77 | 1,430 | +0.14(+0.68%) |
Feb 26, 2014 | 20.63 | 20.63 | 20.63 | 190 | +0.03(+0.15%) | |
Feb 25, 2014 | 20.69 | 20.69 | 20.60 | 20.60 | 3,966 | -0.06(-0.29%) |
Feb 24, 2014 | 20.70 | 20.70 | 20.66 | 20.66 | 2,365 | +0.00(+0.00%) |
Feb 21, 2014 | 20.64 | 20.66 | 20.64 | 20.66 | 1,258 | +0.12(+0.58%) |
Feb 20, 2014 | 20.54 | 20.54 | 20.54 | 20.54 | 5,104 | +0.00(+0.00%) |
Feb 19, 2014 | 20.50 | 20.54 | 20.50 | 20.54 | 4,747 | +0.14(+0.69%) |
Feb 18, 2014 | 20.45 | 20.45 | 20.40 | 20.40 | 3,140 | +0.02(+0.10%) |
Feb 14, 2014 | 20.38 | 20.38 | 20.38 | 0 | +0.12(+0.59%) | |
Feb 13, 2014 | 20.19 | 20.26 | 20.19 | 20.26 | 562 | +0.01(+0.05%) |
Feb 11, 2014 | 20.25 | 20.25 | 20.25 | 20.25 | 123 | +0.16(+0.80%) |
Feb 10, 2014 | 20.09 | 20.10 | 20.09 | 20.09 | 4,209 | +0.07(+0.35%) |
Feb 07, 2014 | 20.02 | 20.02 | 20.02 | 20.02 | 503 | +0.01(+0.05%) |
Feb 06, 2014 | 19.82 | 20.02 | 19.82 | 20.01 | 3,239 | +0.38(+1.94%) |
Feb 04, 2014 | 19.63 | 19.63 | 19.63 | 330 | -0.17(-0.86%) | |
Feb 03, 2014 | 19.93 | 19.93 | 19.80 | 19.80 | 2,116 | -0.12(-0.60%) |
Jan 31, 2014 | 19.92 | 19.92 | 19.92 | 19.92 | 510 | +0.04(+0.20%) |
Jan 29, 2014 | 19.88 | 19.88 | 19.88 | 153 | -0.08(-0.40%) | |
Jan 28, 2014 | 19.96 | 19.96 | 19.96 | 19.96 | 2,674 | +0.10(+0.50%) |
Jan 27, 2014 | 19.99 | 19.99 | 19.76 | 19.86 | 4,929 | -0.15(-0.75%) |
Jan 24, 2014 | 20.08 | 20.08 | 20.01 | 20.01 | 560 | -0.42(-2.06%) |
Jan 23, 2014 | 20.43 | 20.43 | 20.43 | 20.43 | 1,827 | -0.09(-0.44%) |
Jan 21, 2014 | 20.52 | 20.52 | 20.52 | 79 | +0.19(+0.93%) | |
Jan 17, 2014 | 20.33 | 20.33 | 20.33 | 63 | +0.10(+0.49%) | |
Jan 16, 2014 | 20.23 | 20.23 | 20.23 | 20.23 | 798 | +0.12(+0.60%) |
Jan 15, 2014 | 20.09 | 20.11 | 20.09 | 20.11 | 304 | +0.02(+0.10%) |
Jan 14, 2014 | 20.16 | 20.16 | 20.09 | 20.09 | 376 | -0.03(-0.15%) |
Jan 13, 2014 | 20.10 | 20.12 | 20.10 | 20.12 | 907 | +0.17(+0.85%) |
Jan 09, 2014 | 19.95 | 19.95 | 19.95 | 19.95 | 78 | +0.01(+0.05%) |
Jan 08, 2014 | 19.94 | 19.94 | 19.94 | 19.94 | 470 | +0.03(+0.15%) |
Jan 07, 2014 | 19.81 | 19.92 | 19.81 | 19.91 | 2,769 | +0.18(+0.91%) |
Jan 06, 2014 | 19.73 | 19.73 | 19.73 | 19.73 | 368 | -0.17(-0.85%) |
Jan 03, 2014 | 19.90 | 19.90 | 19.90 | 19.90 | 250 | +0.00(+0.00%) |