Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.53 | 22.70 | 21.14 | 21.85 | 102,320 | -1.01(-4.42%) |
Apr 28, 2016 | 23.06 | 23.29 | 22.81 | 22.86 | 41,401 | -0.35(-1.50%) |
Apr 27, 2016 | 23.36 | 23.59 | 23.01 | 23.21 | 99,932 | -0.21(-0.90%) |
Apr 26, 2016 | 23.23 | 23.76 | 23.23 | 23.42 | 38,797 | +0.19(+0.83%) |
Apr 25, 2016 | 23.07 | 23.29 | 22.75 | 23.23 | 32,839 | +0.16(+0.68%) |
Apr 22, 2016 | 23.23 | 23.43 | 22.88 | 23.07 | 50,200 | -0.09(-0.40%) |
Apr 21, 2016 | 23.16 | 23.34 | 23.03 | 23.16 | 48,411 | +0.02(+0.08%) |
Apr 20, 2016 | 23.17 | 23.25 | 23.08 | 23.14 | 17,753 | -0.08(-0.36%) |
Apr 19, 2016 | 23.30 | 23.40 | 23.01 | 23.23 | 26,906 | -0.06(-0.28%) |
Apr 18, 2016 | 22.62 | 23.48 | 22.60 | 23.29 | 55,103 | +0.75(+3.34%) |
Apr 15, 2016 | 22.47 | 22.73 | 22.01 | 22.54 | 20,167 | -0.06(-0.24%) |
Apr 14, 2016 | 22.43 | 22.75 | 22.13 | 22.59 | 36,838 | +0.03(+0.12%) |
Apr 13, 2016 | 22.00 | 22.60 | 21.29 | 22.56 | 31,491 | +0.62(+2.81%) |
Apr 12, 2016 | 21.97 | 22.26 | 21.85 | 21.95 | 22,296 | -0.05(-0.21%) |
Apr 11, 2016 | 22.20 | 22.39 | 21.95 | 21.99 | 36,190 | -0.09(-0.42%) |
Apr 08, 2016 | 22.30 | 22.46 | 21.86 | 22.09 | 31,790 | -0.04(-0.17%) |
Apr 07, 2016 | 22.36 | 22.43 | 21.90 | 22.12 | 29,422 | -0.31(-1.39%) |
Apr 06, 2016 | 22.43 | 22.78 | 22.03 | 22.43 | 34,865 | +0.04(+0.16%) |
Apr 05, 2016 | 22.07 | 22.59 | 22.07 | 22.40 | 30,958 | -0.06(-0.29%) |
Apr 04, 2016 | 23.16 | 23.23 | 22.44 | 22.46 | 50,567 | -0.78(-3.36%) |
Apr 01, 2016 | 23.57 | 23.57 | 23.07 | 23.24 | 49,257 | -0.48(-2.01%) |
Mar 31, 2016 | 23.39 | 23.73 | 23.08 | 23.72 | 191,117 | +0.44(+1.90%) |
Mar 30, 2016 | 22.92 | 23.39 | 22.69 | 23.28 | 53,384 | +0.56(+2.47%) |
Mar 29, 2016 | 21.97 | 22.95 | 21.86 | 22.72 | 70,549 | +0.65(+2.96%) |
Mar 28, 2016 | 21.75 | 22.23 | 21.44 | 22.07 | 25,188 | +0.47(+2.17%) |
Mar 24, 2016 | 21.71 | 21.60 | 21.60 | 21.60 | 32,532 | -0.14(-0.63%) |
Mar 23, 2016 | 22.00 | 22.10 | 21.73 | 21.74 | 26,533 | -0.26(-1.17%) |
Mar 22, 2016 | 21.91 | 22.23 | 21.77 | 21.99 | 40,137 | -0.06(-0.25%) |
Mar 21, 2016 | 22.18 | 22.25 | 21.85 | 22.05 | 48,172 | -0.09(-0.42%) |
Mar 18, 2016 | 22.09 | 22.42 | 21.62 | 22.14 | 73,114 | +0.19(+0.88%) |
Mar 17, 2016 | 22.21 | 22.72 | 21.51 | 21.95 | 135,527 | -0.27(-1.20%) |
Mar 16, 2016 | 22.20 | 22.37 | 22.07 | 22.21 | 66,848 | +0.01(+0.04%) |
Mar 15, 2016 | 22.10 | 22.41 | 22.10 | 22.20 | 27,612 | +0.00(+0.00%) |
Mar 14, 2016 | 22.48 | 22.55 | 22.20 | 22.20 | 20,940 | -0.34(-1.51%) |
Mar 11, 2016 | 22.29 | 22.54 | 22.20 | 22.54 | 20,111 | +0.40(+1.83%) |
Mar 10, 2016 | 22.81 | 22.81 | 22.08 | 22.14 | 26,434 | -0.63(-2.78%) |
Mar 09, 2016 | 22.41 | 22.93 | 22.12 | 22.77 | 37,875 | +0.49(+2.19%) |
Mar 08, 2016 | 22.43 | 22.54 | 22.23 | 22.29 | 37,155 | -0.21(-0.94%) |
Mar 07, 2016 | 22.57 | 22.70 | 22.37 | 22.50 | 43,624 | -0.04(-0.16%) |
Mar 04, 2016 | 22.89 | 22.89 | 22.44 | 22.54 | 31,352 | -0.25(-1.09%) |
Mar 03, 2016 | 22.72 | 22.88 | 22.54 | 22.78 | 29,467 | +0.15(+0.65%) |
Mar 02, 2016 | 22.64 | 22.66 | 22.46 | 22.64 | 35,420 | -0.11(-0.48%) |
Mar 01, 2016 | 22.97 | 23.04 | 22.54 | 22.75 | 50,327 | -0.02(-0.08%) |
Feb 29, 2016 | 22.56 | 23.40 | 22.24 | 22.77 | 103,977 | +0.12(+0.53%) |
Feb 26, 2016 | 22.44 | 22.74 | 22.43 | 22.65 | 30,162 | +0.24(+1.07%) |
Feb 25, 2016 | 22.35 | 22.50 | 22.13 | 22.41 | 28,820 | +0.00(+0.00%) |
Feb 24, 2016 | 22.17 | 22.69 | 22.14 | 22.41 | 51,804 | +0.11(+0.49%) |
Feb 23, 2016 | 22.11 | 22.77 | 22.06 | 22.30 | 62,777 | +0.07(+0.33%) |
Feb 22, 2016 | 21.75 | 22.39 | 21.68 | 22.22 | 65,735 | +0.61(+2.81%) |
Feb 19, 2016 | 21.53 | 21.82 | 21.32 | 21.62 | 28,213 | +0.04(+0.17%) |
Feb 18, 2016 | 21.29 | 21.78 | 21.27 | 21.58 | 37,413 | +0.34(+1.60%) |
Feb 17, 2016 | 21.13 | 21.36 | 21.13 | 21.24 | 49,101 | +0.19(+0.92%) |
Feb 16, 2016 | 21.15 | 21.43 | 20.96 | 21.05 | 68,429 | -0.06(-0.26%) |
Feb 12, 2016 | 20.75 | 21.10 | 21.10 | 21.10 | 41,672 | +0.40(+1.95%) |
Feb 11, 2016 | 20.12 | 20.95 | 20.10 | 20.70 | 35,848 | +0.28(+1.40%) |
Feb 10, 2016 | 20.62 | 20.89 | 20.36 | 20.41 | 51,475 | -0.16(-0.76%) |
Feb 09, 2016 | 20.27 | 20.82 | 20.21 | 20.57 | 55,942 | +0.02(+0.09%) |
Feb 08, 2016 | 20.22 | 20.71 | 19.71 | 20.55 | 61,592 | +0.08(+0.40%) |
Feb 05, 2016 | 20.58 | 20.69 | 20.40 | 20.47 | 48,883 | -0.06(-0.27%) |
Feb 04, 2016 | 20.62 | 20.68 | 20.35 | 20.52 | 28,335 | -0.02(-0.09%) |
Feb 03, 2016 | 20.88 | 20.89 | 19.78 | 20.54 | 37,593 | -0.11(-0.53%) |
Feb 02, 2016 | 20.77 | 21.09 | 20.40 | 20.65 | 59,519 | -0.35(-1.66%) |