Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.89 | 23.89 | 23.77 | 23.81 | 5,727 | -0.05(-0.22%) |
Apr 28, 2016 | 22.72 | 23.86 | 22.72 | 23.86 | 1,128 | +0.01(+0.03%) |
Apr 27, 2016 | 23.84 | 23.90 | 23.84 | 23.85 | 830 | -0.01(-0.04%) |
Apr 26, 2016 | 23.85 | 23.86 | 23.85 | 23.86 | 1,226 | -0.00(-0.02%) |
Apr 25, 2016 | 23.87 | 23.87 | 23.87 | 23.87 | 498 | +0.04(+0.16%) |
Apr 22, 2016 | 23.89 | 23.89 | 23.81 | 23.83 | 2,178 | -0.03(-0.13%) |
Apr 21, 2016 | 23.87 | 23.87 | 23.79 | 23.86 | 10,581 | -0.02(-0.08%) |
Apr 20, 2016 | 23.88 | 23.91 | 23.86 | 23.88 | 1,458 | +0.04(+0.16%) |
Apr 19, 2016 | 23.89 | 23.92 | 23.84 | 23.84 | 2,375 | +0.01(+0.05%) |
Apr 18, 2016 | 23.82 | 23.83 | 23.82 | 23.83 | 1,536 | -0.03(-0.11%) |
Apr 15, 2016 | 23.82 | 23.86 | 23.81 | 23.86 | 3,924 | +0.05(+0.21%) |
Apr 13, 2016 | 23.78 | 23.83 | 23.77 | 23.81 | 84 | +0.06(+0.25%) |
Apr 12, 2016 | 23.76 | 23.76 | 23.74 | 23.75 | 931 | +0.01(+0.04%) |
Apr 11, 2016 | 23.75 | 23.78 | 23.72 | 23.74 | 2,019 | -0.01(-0.02%) |
Apr 08, 2016 | 23.67 | 23.75 | 23.67 | 23.74 | 8,502 | +0.08(+0.33%) |
Apr 07, 2016 | 23.69 | 23.69 | 23.66 | 23.66 | 3,131 | -0.03(-0.11%) |
Apr 05, 2016 | 23.71 | 23.75 | 23.69 | 23.69 | 84 | -0.10(-0.41%) |
Apr 04, 2016 | 23.87 | 23.87 | 23.36 | 23.79 | 6,303 | +0.02(+0.07%) |
Apr 01, 2016 | 23.79 | 23.81 | 23.74 | 23.77 | 4,751 | -0.05(-0.19%) |
Mar 31, 2016 | 23.77 | 23.82 | 23.76 | 23.82 | 5,259 | +0.02(+0.09%) |
Mar 30, 2016 | 23.74 | 23.80 | 23.74 | 23.80 | 1,050 | +0.17(+0.72%) |
Mar 29, 2016 | 23.65 | 23.65 | 23.63 | 23.63 | 673 | +0.01(+0.04%) |
Mar 28, 2016 | 23.62 | 23.62 | 23.62 | 23.62 | 118 | +0.05(+0.22%) |
Mar 24, 2016 | 23.56 | 23.57 | 23.57 | 23.57 | 3,142 | -0.02(-0.07%) |
Mar 23, 2016 | 23.58 | 23.58 | 23.58 | 23.58 | 675 | -0.09(-0.38%) |
Mar 22, 2016 | 23.65 | 23.67 | 23.65 | 23.67 | 2,216 | -0.03(-0.13%) |
Mar 21, 2016 | 23.71 | 23.71 | 23.67 | 23.70 | 2,385 | -0.01(-0.06%) |
Mar 18, 2016 | 23.72 | 23.72 | 23.72 | 23.72 | 190 | +0.06(+0.26%) |
Mar 17, 2016 | 23.67 | 23.67 | 23.65 | 23.65 | 648 | +0.03(+0.12%) |
Mar 16, 2016 | 23.58 | 23.63 | 23.58 | 23.63 | 6,056 | -0.01(-0.04%) |
Mar 15, 2016 | 23.67 | 23.67 | 23.64 | 23.64 | 352 | +0.00(+0.02%) |
Mar 14, 2016 | 23.65 | 23.65 | 23.62 | 23.63 | 1,850 | +0.02(+0.09%) |
Mar 11, 2016 | 23.59 | 23.64 | 23.59 | 23.61 | 8,810 | +0.08(+0.35%) |
Mar 10, 2016 | 23.59 | 23.64 | 23.52 | 23.53 | 1,487 | -0.06(-0.24%) |
Mar 09, 2016 | 23.55 | 23.58 | 23.55 | 23.58 | 1,438 | +0.01(+0.05%) |
Mar 08, 2016 | 23.56 | 23.57 | 23.56 | 23.57 | 4,773 | -0.02(-0.10%) |
Mar 07, 2016 | 23.60 | 23.60 | 23.60 | 23.60 | 1,899 | +0.02(+0.09%) |
Mar 04, 2016 | 23.58 | 23.58 | 23.58 | 23.57 | 8,669 | -0.00(-0.02%) |
Mar 03, 2016 | 23.56 | 23.58 | 23.56 | 23.58 | 1,060 | +0.05(+0.19%) |
Mar 02, 2016 | 23.52 | 23.56 | 23.50 | 23.53 | 7,408 | +0.04(+0.17%) |
Mar 01, 2016 | 23.50 | 23.52 | 23.49 | 23.49 | 9,473 | +0.03(+0.11%) |
Feb 29, 2016 | 23.45 | 23.47 | 23.45 | 23.47 | 981 | -0.02(-0.09%) |
Feb 26, 2016 | 23.45 | 23.49 | 23.44 | 23.49 | 9,766 | +0.02(+0.09%) |
Feb 25, 2016 | 23.47 | 23.50 | 23.42 | 23.47 | 8,813 | +0.05(+0.23%) |
Feb 24, 2016 | 23.35 | 23.44 | 23.35 | 23.41 | 10,522 | +0.01(+0.04%) |
Feb 23, 2016 | 23.48 | 23.48 | 23.40 | 23.40 | 5,589 | -0.05(-0.20%) |
Feb 22, 2016 | 23.49 | 23.49 | 23.44 | 23.45 | 2,464 | +0.03(+0.12%) |
Feb 19, 2016 | 23.42 | 23.42 | 23.42 | 23.42 | 710 | +0.00(+0.02%) |
Feb 18, 2016 | 23.48 | 23.48 | 23.39 | 23.42 | 1,812 | -0.01(-0.03%) |
Feb 17, 2016 | 23.44 | 23.45 | 23.43 | 23.43 | 4,557 | +0.06(+0.26%) |
Feb 16, 2016 | 23.36 | 23.36 | 23.36 | 23.36 | 215 | +0.00(+0.02%) |
Feb 12, 2016 | 23.34 | 23.36 | 23.36 | 23.36 | 897 | +0.02(+0.08%) |
Feb 11, 2016 | 23.40 | 23.40 | 23.28 | 23.34 | 18,302 | -0.04(-0.19%) |
Feb 10, 2016 | 23.39 | 23.39 | 23.39 | 23.39 | 335 | +0.04(+0.17%) |
Feb 09, 2016 | 23.34 | 23.35 | 23.32 | 23.35 | 3,480 | +0.03(+0.13%) |
Feb 08, 2016 | 23.31 | 23.34 | 23.27 | 23.32 | 2,925 | -0.08(-0.35%) |
Feb 05, 2016 | 23.42 | 23.43 | 23.36 | 23.40 | 2,052 | -0.04(-0.18%) |
Feb 04, 2016 | 23.46 | 23.50 | 23.44 | 23.44 | 8,155 | -0.01(-0.04%) |
Feb 03, 2016 | 23.48 | 23.48 | 23.45 | 23.45 | 2,241 | +0.03(+0.11%) |
Feb 02, 2016 | 23.46 | 23.46 | 23.41 | 23.42 | 1,288 | -0.05(-0.23%) |