Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 20.78 | 20.79 | 20.58 | 20.63 | 454,650 | -0.10(-0.46%) |
Apr 28, 2016 | 21.02 | 21.11 | 20.72 | 20.72 | 413,936 | -0.66(-3.11%) |
Apr 27, 2016 | 21.32 | 21.42 | 21.29 | 21.39 | 298,159 | -0.07(-0.34%) |
Apr 26, 2016 | 22.07 | 22.08 | 21.39 | 21.46 | 734,515 | -1.06(-4.72%) |
Apr 25, 2016 | 22.51 | 22.58 | 22.40 | 22.53 | 323,038 | -0.10(-0.46%) |
Apr 22, 2016 | 22.56 | 22.66 | 22.47 | 22.63 | 273,343 | +0.16(+0.72%) |
Apr 21, 2016 | 22.63 | 22.64 | 22.44 | 22.47 | 184,816 | -0.27(-1.20%) |
Apr 20, 2016 | 22.72 | 22.84 | 22.65 | 22.74 | 248,157 | +0.00(+0.00%) |
Apr 19, 2016 | 22.64 | 22.78 | 22.60 | 22.74 | 462,812 | +0.42(+1.89%) |
Apr 18, 2016 | 22.12 | 22.35 | 22.12 | 22.32 | 291,806 | +0.24(+1.10%) |
Apr 15, 2016 | 22.14 | 22.17 | 22.03 | 22.08 | 205,457 | -0.13(-0.60%) |
Apr 14, 2016 | 22.27 | 22.30 | 22.20 | 22.21 | 281,876 | +0.09(+0.40%) |
Apr 13, 2016 | 21.96 | 22.13 | 21.95 | 22.12 | 245,162 | +0.44(+2.04%) |
Apr 12, 2016 | 21.59 | 21.74 | 21.51 | 21.68 | 231,680 | +0.26(+1.21%) |
Apr 11, 2016 | 21.52 | 21.59 | 21.39 | 21.42 | 250,256 | +0.01(+0.07%) |
Apr 08, 2016 | 21.43 | 21.51 | 21.31 | 21.40 | 472,657 | +0.42(+2.01%) |
Apr 07, 2016 | 21.19 | 21.19 | 20.90 | 20.98 | 215,986 | -0.30(-1.42%) |
Apr 06, 2016 | 21.14 | 21.31 | 21.03 | 21.29 | 237,267 | +0.21(+0.98%) |
Apr 05, 2016 | 21.13 | 21.17 | 21.03 | 21.08 | 1,222,865 | -0.27(-1.28%) |
Apr 04, 2016 | 21.51 | 21.53 | 21.31 | 21.35 | 225,346 | -0.21(-0.96%) |
Apr 01, 2016 | 21.44 | 21.57 | 21.38 | 21.56 | 273,480 | -0.47(-2.11%) |
Mar 31, 2016 | 22.02 | 22.13 | 22.02 | 22.02 | 193,891 | -0.04(-0.17%) |
Mar 30, 2016 | 22.12 | 22.22 | 22.04 | 22.06 | 211,125 | -0.04(-0.17%) |
Mar 29, 2016 | 21.91 | 22.14 | 21.88 | 22.10 | 157,527 | +0.14(+0.64%) |
Mar 28, 2016 | 21.78 | 22.13 | 21.78 | 21.96 | 165,261 | +0.27(+1.26%) |
Mar 24, 2016 | 21.62 | 21.68 | 21.68 | 21.68 | 232,617 | -0.24(-1.11%) |
Mar 23, 2016 | 22.08 | 22.08 | 21.90 | 21.93 | 123,363 | -0.19(-0.87%) |
Mar 22, 2016 | 22.11 | 22.18 | 22.06 | 22.12 | 149,587 | -0.26(-1.16%) |
Mar 21, 2016 | 22.25 | 22.39 | 22.24 | 22.38 | 213,944 | +0.13(+0.60%) |
Mar 18, 2016 | 22.25 | 22.31 | 22.18 | 22.25 | 205,942 | +0.27(+1.21%) |
Mar 17, 2016 | 21.88 | 22.04 | 21.83 | 21.98 | 198,927 | -0.13(-0.57%) |
Mar 16, 2016 | 21.84 | 22.14 | 21.83 | 22.10 | 361,922 | +0.18(+0.84%) |
Mar 15, 2016 | 21.88 | 22.02 | 21.86 | 21.92 | 244,512 | -0.17(-0.77%) |
Mar 14, 2016 | 22.00 | 22.19 | 21.91 | 22.09 | 736,282 | +0.00(+0.00%) |
Mar 11, 2016 | 21.98 | 22.11 | 21.94 | 22.09 | 277,186 | +0.60(+2.78%) |
Mar 10, 2016 | 21.68 | 21.69 | 21.26 | 21.49 | 549,040 | -0.43(-1.95%) |
Mar 09, 2016 | 22.16 | 22.18 | 21.88 | 21.92 | 506,115 | +0.40(+1.85%) |
Mar 08, 2016 | 21.60 | 21.61 | 21.41 | 21.52 | 194,162 | -0.19(-0.88%) |
Mar 07, 2016 | 21.60 | 21.74 | 21.54 | 21.71 | 226,443 | -0.17(-0.78%) |
Mar 04, 2016 | 21.86 | 21.92 | 21.82 | 21.88 | 253,743 | +0.39(+1.82%) |
Mar 03, 2016 | 21.43 | 21.50 | 21.39 | 21.49 | 177,511 | +0.08(+0.38%) |
Mar 02, 2016 | 21.26 | 21.42 | 21.25 | 21.41 | 489,114 | +0.22(+1.05%) |
Mar 01, 2016 | 20.95 | 21.23 | 20.95 | 21.19 | 401,994 | +0.36(+1.74%) |
Feb 29, 2016 | 20.83 | 20.95 | 20.78 | 20.83 | 600,790 | -0.68(-3.16%) |
Feb 26, 2016 | 21.52 | 21.62 | 21.41 | 21.51 | 522,568 | -0.02(-0.10%) |
Feb 25, 2016 | 21.36 | 21.54 | 21.26 | 21.53 | 537,004 | -0.01(-0.07%) |
Feb 24, 2016 | 21.22 | 21.54 | 21.15 | 21.54 | 246,178 | +0.03(+0.14%) |
Feb 23, 2016 | 21.63 | 21.67 | 21.48 | 21.51 | 261,974 | -0.21(-0.99%) |
Feb 22, 2016 | 21.68 | 21.77 | 21.66 | 21.73 | 261,028 | +0.44(+2.08%) |
Feb 19, 2016 | 21.27 | 21.29 | 21.13 | 21.29 | 256,187 | -0.21(-0.96%) |
Feb 18, 2016 | 21.55 | 21.65 | 21.48 | 21.49 | 683,126 | +0.37(+1.75%) |
Feb 17, 2016 | 20.91 | 21.17 | 20.86 | 21.12 | 521,887 | +0.32(+1.53%) |
Feb 16, 2016 | 20.69 | 20.91 | 20.55 | 20.80 | 611,493 | +0.78(+3.91%) |
Feb 12, 2016 | 19.70 | 20.02 | 20.02 | 20.02 | 309,525 | +0.21(+1.08%) |
Feb 11, 2016 | 19.96 | 19.96 | 19.65 | 19.81 | 842,286 | -0.27(-1.32%) |
Feb 10, 2016 | 20.31 | 20.44 | 20.06 | 20.07 | 477,512 | -0.42(-2.05%) |
Feb 09, 2016 | 20.44 | 20.57 | 20.37 | 20.49 | 551,048 | -0.29(-1.39%) |
Feb 08, 2016 | 20.85 | 20.97 | 20.57 | 20.78 | 602,499 | +0.00(+0.00%) |
Feb 05, 2016 | 20.98 | 21.03 | 20.74 | 20.78 | 373,093 | +0.13(+0.61%) |
Feb 04, 2016 | 20.60 | 20.80 | 20.52 | 20.66 | 317,490 | +0.30(+1.49%) |
Feb 03, 2016 | 20.41 | 20.41 | 20.07 | 20.35 | 766,856 | -0.04(-0.22%) |
Feb 02, 2016 | 20.49 | 20.53 | 20.36 | 20.40 | 474,265 | -0.18(-0.86%) |