Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.82 | 23.91 | 23.56 | 23.72 | 449,303 | -0.17(-0.73%) |
Apr 28, 2016 | 24.08 | 24.22 | 23.86 | 23.90 | 612,791 | -0.30(-1.26%) |
Apr 27, 2016 | 24.08 | 24.23 | 24.00 | 24.20 | 533,166 | +0.14(+0.59%) |
Apr 26, 2016 | 23.91 | 24.07 | 23.83 | 24.06 | 511,380 | +0.23(+0.96%) |
Apr 25, 2016 | 23.94 | 23.96 | 23.75 | 23.83 | 671,950 | -0.17(-0.69%) |
Apr 22, 2016 | 23.77 | 24.02 | 23.77 | 24.00 | 597,143 | +0.22(+0.94%) |
Apr 21, 2016 | 23.92 | 23.98 | 23.72 | 23.77 | 610,349 | -0.16(-0.65%) |
Apr 20, 2016 | 23.88 | 24.06 | 23.79 | 23.93 | 840,170 | +0.04(+0.19%) |
Apr 19, 2016 | 23.88 | 24.02 | 23.79 | 23.89 | 665,598 | +0.07(+0.28%) |
Apr 18, 2016 | 23.55 | 23.83 | 23.53 | 23.82 | 714,911 | +0.15(+0.62%) |
Apr 15, 2016 | 23.53 | 23.70 | 23.53 | 23.67 | 813,827 | +0.06(+0.25%) |
Apr 14, 2016 | 23.65 | 23.69 | 23.55 | 23.61 | 447,995 | -0.03(-0.12%) |
Apr 13, 2016 | 23.33 | 23.65 | 23.31 | 23.64 | 606,265 | +0.45(+1.96%) |
Apr 12, 2016 | 22.95 | 23.23 | 22.88 | 23.19 | 668,690 | +0.24(+1.03%) |
Apr 11, 2016 | 23.12 | 23.28 | 22.94 | 22.95 | 336,309 | -0.05(-0.23%) |
Apr 08, 2016 | 23.08 | 23.18 | 22.93 | 23.00 | 561,853 | +0.12(+0.51%) |
Apr 07, 2016 | 23.03 | 23.12 | 22.78 | 22.89 | 342,093 | -0.29(-1.25%) |
Apr 06, 2016 | 22.93 | 23.19 | 22.87 | 23.18 | 460,023 | +0.27(+1.19%) |
Apr 05, 2016 | 23.00 | 23.09 | 22.90 | 22.91 | 495,233 | -0.26(-1.14%) |
Apr 04, 2016 | 23.34 | 23.40 | 23.16 | 23.17 | 381,555 | -0.21(-0.92%) |
Apr 01, 2016 | 23.12 | 23.39 | 23.04 | 23.38 | 606,372 | +0.11(+0.46%) |
Mar 31, 2016 | 23.24 | 23.39 | 23.24 | 23.28 | 386,903 | +0.03(+0.14%) |
Mar 30, 2016 | 23.34 | 23.39 | 23.19 | 23.25 | 772,795 | +0.04(+0.15%) |
Mar 29, 2016 | 22.62 | 23.21 | 22.57 | 23.21 | 788,651 | +0.53(+2.33%) |
Mar 28, 2016 | 22.72 | 22.77 | 22.53 | 22.68 | 460,683 | +0.03(+0.14%) |
Mar 24, 2016 | 22.45 | 22.65 | 22.65 | 22.65 | 391,917 | +0.05(+0.24%) |
Mar 23, 2016 | 22.91 | 22.92 | 22.59 | 22.60 | 2,413,283 | -0.41(-1.77%) |
Mar 22, 2016 | 22.86 | 23.08 | 22.82 | 23.00 | 1,189,882 | -0.01(-0.06%) |
Mar 21, 2016 | 23.01 | 23.12 | 22.92 | 23.02 | 2,655,103 | -0.03(-0.15%) |
Mar 18, 2016 | 22.93 | 23.09 | 22.92 | 23.05 | 452,546 | +0.19(+0.84%) |
Mar 17, 2016 | 22.52 | 22.95 | 22.44 | 22.86 | 549,650 | +0.32(+1.40%) |
Mar 16, 2016 | 22.26 | 22.59 | 22.25 | 22.54 | 370,204 | +0.20(+0.90%) |
Mar 15, 2016 | 22.50 | 22.50 | 22.30 | 22.34 | 328,717 | -0.30(-1.34%) |
Mar 14, 2016 | 22.64 | 22.72 | 22.55 | 22.65 | 312,741 | -0.08(-0.33%) |
Mar 11, 2016 | 22.43 | 22.74 | 22.40 | 22.72 | 300,391 | +0.46(+2.06%) |
Mar 10, 2016 | 22.47 | 22.52 | 22.03 | 22.26 | 477,371 | -0.11(-0.50%) |
Mar 09, 2016 | 22.36 | 22.42 | 22.24 | 22.38 | 369,095 | +0.10(+0.46%) |
Mar 08, 2016 | 22.69 | 22.69 | 22.25 | 22.27 | 806,884 | -0.54(-2.36%) |
Mar 07, 2016 | 22.48 | 22.82 | 22.48 | 22.81 | 395,009 | +0.25(+1.13%) |
Mar 04, 2016 | 22.45 | 22.57 | 22.38 | 22.56 | 790,142 | +0.12(+0.56%) |
Mar 03, 2016 | 22.17 | 22.43 | 22.14 | 22.43 | 351,207 | +0.26(+1.16%) |
Mar 02, 2016 | 21.90 | 22.17 | 21.87 | 22.17 | 530,579 | +0.26(+1.18%) |
Mar 01, 2016 | 21.65 | 21.92 | 21.54 | 21.92 | 485,959 | +0.44(+2.05%) |
Feb 29, 2016 | 21.53 | 21.72 | 21.48 | 21.48 | 375,976 | -0.07(-0.31%) |
Feb 26, 2016 | 21.51 | 21.60 | 21.46 | 21.54 | 2,017,860 | +0.16(+0.75%) |
Feb 25, 2016 | 21.23 | 21.39 | 21.14 | 21.38 | 290,330 | +0.21(+0.99%) |
Feb 24, 2016 | 20.78 | 21.22 | 20.66 | 21.17 | 511,326 | +0.19(+0.91%) |
Feb 23, 2016 | 21.11 | 21.18 | 20.97 | 20.98 | 431,326 | -0.19(-0.88%) |
Feb 22, 2016 | 21.10 | 21.24 | 21.08 | 21.17 | 586,910 | +0.28(+1.34%) |
Feb 19, 2016 | 20.74 | 20.91 | 20.64 | 20.89 | 459,589 | +0.06(+0.31%) |
Feb 18, 2016 | 20.95 | 20.95 | 20.75 | 20.82 | 519,388 | -0.09(-0.41%) |
Feb 17, 2016 | 20.68 | 21.02 | 20.66 | 20.91 | 561,699 | +0.37(+1.78%) |
Feb 16, 2016 | 20.30 | 20.56 | 20.19 | 20.55 | 850,428 | +0.46(+2.28%) |
Feb 12, 2016 | 19.90 | 20.09 | 20.09 | 20.09 | 789,174 | +0.39(+1.97%) |
Feb 11, 2016 | 19.66 | 19.82 | 19.50 | 19.70 | 998,330 | -0.25(-1.27%) |
Feb 10, 2016 | 20.06 | 20.34 | 19.93 | 19.95 | 512,026 | +0.02(+0.11%) |
Feb 09, 2016 | 19.81 | 20.18 | 19.79 | 19.93 | 483,262 | -0.16(-0.80%) |
Feb 08, 2016 | 20.28 | 20.46 | 19.80 | 20.09 | 958,536 | -0.42(-2.04%) |
Feb 05, 2016 | 20.92 | 20.95 | 20.48 | 20.51 | 712,080 | -0.52(-2.46%) |
Feb 04, 2016 | 20.83 | 21.22 | 20.83 | 21.03 | 643,249 | +0.14(+0.68%) |
Feb 03, 2016 | 20.96 | 20.96 | 20.39 | 20.88 | 788,449 | +0.09(+0.43%) |
Feb 02, 2016 | 21.04 | 21.05 | 20.71 | 20.79 | 1,955,261 | -0.48(-2.24%) |