Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.82 | 23.89 | 23.42 | 23.72 | 629,844 | -0.09(-0.39%) |
Apr 28, 2016 | 24.03 | 24.24 | 23.73 | 23.82 | 546,636 | -0.37(-1.51%) |
Apr 27, 2016 | 24.17 | 24.40 | 23.96 | 24.18 | 422,119 | -0.09(-0.35%) |
Apr 26, 2016 | 24.17 | 24.41 | 24.08 | 24.27 | 524,695 | +0.17(+0.71%) |
Apr 25, 2016 | 24.25 | 24.40 | 23.88 | 24.10 | 397,646 | -0.19(-0.80%) |
Apr 22, 2016 | 23.98 | 24.45 | 23.52 | 24.29 | 799,262 | +0.21(+0.87%) |
Apr 21, 2016 | 24.87 | 25.31 | 23.99 | 24.08 | 1,433,625 | -0.09(-0.39%) |
Apr 20, 2016 | 24.03 | 24.28 | 23.85 | 24.17 | 504,126 | +0.13(+0.55%) |
Apr 19, 2016 | 23.72 | 24.10 | 23.72 | 24.04 | 391,300 | +0.32(+1.34%) |
Apr 18, 2016 | 23.33 | 23.80 | 23.33 | 23.72 | 366,745 | +0.18(+0.76%) |
Apr 15, 2016 | 23.59 | 23.76 | 23.34 | 23.54 | 714,680 | -0.25(-1.05%) |
Apr 14, 2016 | 23.50 | 24.10 | 23.47 | 23.79 | 366,107 | +0.12(+0.49%) |
Apr 13, 2016 | 23.24 | 23.82 | 23.21 | 23.68 | 660,639 | +0.68(+2.94%) |
Apr 12, 2016 | 22.63 | 23.03 | 22.52 | 23.00 | 748,041 | +0.36(+1.58%) |
Apr 11, 2016 | 22.44 | 22.92 | 22.26 | 22.64 | 591,534 | +0.30(+1.36%) |
Apr 08, 2016 | 22.28 | 22.71 | 22.24 | 22.34 | 720,692 | +0.26(+1.16%) |
Apr 07, 2016 | 22.04 | 22.45 | 21.88 | 22.08 | 2,434,795 | -0.17(-0.77%) |
Apr 06, 2016 | 21.55 | 22.26 | 21.34 | 22.25 | 1,068,073 | +0.75(+3.51%) |
Apr 05, 2016 | 21.82 | 21.90 | 21.48 | 21.50 | 389,695 | -0.61(-2.74%) |
Apr 04, 2016 | 22.24 | 22.24 | 21.97 | 22.11 | 289,533 | -0.11(-0.49%) |
Apr 01, 2016 | 21.86 | 22.21 | 21.65 | 22.21 | 423,023 | +0.19(+0.88%) |
Mar 31, 2016 | 22.09 | 22.30 | 21.70 | 22.02 | 549,659 | -0.15(-0.67%) |
Mar 30, 2016 | 22.06 | 22.37 | 21.95 | 22.17 | 545,480 | +0.29(+1.31%) |
Mar 29, 2016 | 21.50 | 21.92 | 21.24 | 21.88 | 668,173 | +0.25(+1.15%) |
Mar 28, 2016 | 21.77 | 21.87 | 21.48 | 21.63 | 367,130 | -0.01(-0.04%) |
Mar 24, 2016 | 21.53 | 21.64 | 21.64 | 21.64 | 382,880 | -0.10(-0.46%) |
Mar 23, 2016 | 22.07 | 22.09 | 21.74 | 21.74 | 258,212 | -0.38(-1.72%) |
Mar 22, 2016 | 21.92 | 22.22 | 21.55 | 22.12 | 563,309 | +0.03(+0.14%) |
Mar 21, 2016 | 22.30 | 22.32 | 21.95 | 22.09 | 657,621 | -0.10(-0.46%) |
Mar 18, 2016 | 21.86 | 22.29 | 21.82 | 22.19 | 1,390,978 | +0.39(+1.78%) |
Mar 17, 2016 | 21.52 | 21.90 | 21.16 | 21.80 | 682,602 | +0.23(+1.04%) |
Mar 16, 2016 | 21.68 | 21.99 | 21.43 | 21.58 | 388,855 | -0.23(-1.07%) |
Mar 15, 2016 | 21.95 | 22.00 | 21.76 | 21.81 | 332,690 | -0.32(-1.44%) |
Mar 14, 2016 | 22.35 | 22.35 | 21.95 | 22.13 | 354,085 | -0.30(-1.32%) |
Mar 11, 2016 | 22.14 | 22.47 | 21.78 | 22.42 | 399,506 | +0.47(+2.12%) |
Mar 10, 2016 | 21.76 | 22.05 | 21.55 | 21.96 | 491,916 | +0.33(+1.51%) |
Mar 09, 2016 | 22.00 | 22.02 | 21.52 | 21.63 | 352,687 | -0.20(-0.93%) |
Mar 08, 2016 | 22.29 | 22.33 | 21.81 | 21.83 | 462,370 | -0.61(-2.70%) |
Mar 07, 2016 | 22.28 | 22.47 | 22.14 | 22.44 | 341,734 | +0.11(+0.49%) |
Mar 04, 2016 | 22.28 | 22.34 | 21.96 | 22.33 | 509,129 | +0.19(+0.88%) |
Mar 03, 2016 | 21.79 | 22.14 | 21.68 | 22.14 | 415,657 | +0.27(+1.24%) |
Mar 02, 2016 | 21.44 | 21.87 | 21.27 | 21.86 | 464,027 | +0.36(+1.66%) |
Mar 01, 2016 | 20.89 | 21.55 | 20.79 | 21.51 | 668,279 | +0.76(+3.67%) |
Feb 29, 2016 | 21.30 | 21.30 | 20.74 | 20.75 | 614,732 | -0.55(-2.59%) |
Feb 26, 2016 | 21.10 | 21.45 | 21.03 | 21.30 | 393,605 | +0.40(+1.93%) |
Feb 25, 2016 | 20.59 | 20.93 | 20.50 | 20.89 | 435,610 | +0.39(+1.92%) |
Feb 24, 2016 | 20.24 | 20.54 | 19.81 | 20.50 | 793,958 | -0.02(-0.08%) |
Feb 23, 2016 | 21.11 | 21.39 | 20.45 | 20.51 | 862,984 | -0.62(-2.92%) |
Feb 22, 2016 | 21.16 | 21.50 | 20.98 | 21.13 | 686,208 | +0.14(+0.66%) |
Feb 19, 2016 | 20.75 | 21.08 | 20.74 | 20.99 | 742,234 | +0.15(+0.70%) |
Feb 18, 2016 | 21.17 | 21.23 | 20.71 | 20.85 | 706,781 | -0.29(-1.35%) |
Feb 17, 2016 | 21.43 | 21.55 | 21.02 | 21.13 | 945,370 | -0.11(-0.51%) |
Feb 16, 2016 | 21.04 | 21.55 | 20.74 | 21.24 | 882,618 | +0.52(+2.50%) |
Feb 12, 2016 | 21.12 | 20.72 | 20.72 | 20.72 | 1,467,951 | +0.05(+0.26%) |
Feb 11, 2016 | 20.38 | 20.86 | 20.15 | 20.67 | 743,468 | -0.23(-1.11%) |
Feb 10, 2016 | 21.26 | 21.76 | 20.89 | 20.90 | 662,013 | -0.19(-0.92%) |
Feb 09, 2016 | 20.49 | 21.32 | 20.49 | 21.09 | 746,289 | +0.25(+1.22%) |
Feb 08, 2016 | 20.47 | 20.96 | 20.24 | 20.84 | 984,820 | +0.07(+0.33%) |
Feb 05, 2016 | 21.19 | 21.54 | 20.75 | 20.77 | 767,694 | -0.42(-2.00%) |
Feb 04, 2016 | 20.82 | 21.34 | 20.82 | 21.19 | 600,366 | +0.35(+1.67%) |
Feb 03, 2016 | 20.97 | 20.97 | 20.07 | 20.85 | 708,812 | +0.10(+0.48%) |
Feb 02, 2016 | 21.18 | 21.18 | 20.58 | 20.75 | 663,575 | -0.66(-3.07%) |