Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.61 | 21.66 | 21.48 | 21.64 | 687,354 | -0.03(-0.12%) |
Apr 28, 2016 | 21.65 | 21.79 | 21.62 | 21.67 | 489,400 | -0.11(-0.50%) |
Apr 27, 2016 | 21.66 | 21.82 | 21.62 | 21.78 | 627,793 | +0.12(+0.54%) |
Apr 26, 2016 | 21.60 | 21.70 | 21.59 | 21.66 | 711,435 | +0.07(+0.31%) |
Apr 25, 2016 | 21.55 | 21.59 | 21.48 | 21.59 | 614,012 | +0.00(+0.00%) |
Apr 22, 2016 | 21.50 | 21.60 | 21.50 | 21.59 | 845,061 | +0.12(+0.55%) |
Apr 21, 2016 | 21.72 | 21.73 | 21.44 | 21.48 | 641,742 | -0.25(-1.15%) |
Apr 20, 2016 | 21.87 | 21.88 | 21.72 | 21.73 | 850,128 | -0.14(-0.65%) |
Apr 19, 2016 | 21.83 | 21.88 | 21.78 | 21.87 | 656,903 | +0.12(+0.54%) |
Apr 18, 2016 | 21.61 | 21.76 | 21.58 | 21.75 | 449,029 | +0.10(+0.46%) |
Apr 15, 2016 | 21.59 | 21.65 | 21.54 | 21.65 | 591,614 | +0.07(+0.31%) |
Apr 14, 2016 | 21.61 | 21.62 | 21.54 | 21.58 | 552,864 | -0.03(-0.15%) |
Apr 13, 2016 | 21.59 | 21.62 | 21.48 | 21.62 | 417,310 | +0.12(+0.54%) |
Apr 12, 2016 | 21.37 | 21.53 | 21.32 | 21.50 | 535,568 | +0.17(+0.78%) |
Apr 11, 2016 | 21.44 | 21.49 | 21.32 | 21.33 | 522,502 | -0.02(-0.10%) |
Apr 08, 2016 | 21.37 | 21.43 | 21.31 | 21.35 | 521,000 | +0.10(+0.49%) |
Apr 07, 2016 | 21.34 | 21.37 | 21.18 | 21.25 | 425,378 | -0.17(-0.80%) |
Apr 06, 2016 | 21.27 | 21.43 | 21.22 | 21.42 | 467,029 | +0.14(+0.65%) |
Apr 05, 2016 | 21.43 | 21.43 | 21.26 | 21.28 | 685,358 | -0.23(-1.09%) |
Apr 04, 2016 | 21.61 | 21.61 | 21.49 | 21.52 | 423,912 | -0.09(-0.43%) |
Apr 01, 2016 | 21.42 | 21.62 | 21.37 | 21.61 | 649,792 | +0.09(+0.43%) |
Mar 31, 2016 | 21.56 | 21.58 | 21.49 | 21.52 | 811,080 | -0.06(-0.27%) |
Mar 30, 2016 | 21.58 | 21.62 | 21.55 | 21.58 | 503,091 | +0.08(+0.35%) |
Mar 29, 2016 | 21.27 | 21.51 | 21.22 | 21.50 | 645,581 | +0.26(+1.22%) |
Mar 28, 2016 | 21.27 | 21.30 | 21.20 | 21.24 | 1,397,160 | +0.02(+0.08%) |
Mar 24, 2016 | 21.23 | 21.22 | 21.22 | 21.22 | 565,372 | -0.02(-0.08%) |
Mar 23, 2016 | 21.31 | 21.31 | 21.23 | 21.24 | 545,193 | -0.07(-0.32%) |
Mar 22, 2016 | 21.29 | 21.36 | 21.23 | 21.31 | 468,550 | -0.06(-0.28%) |
Mar 21, 2016 | 21.35 | 21.39 | 21.28 | 21.37 | 314,458 | +0.01(+0.04%) |
Mar 18, 2016 | 21.42 | 21.45 | 21.34 | 21.36 | 812,296 | -0.04(-0.19%) |
Mar 17, 2016 | 21.14 | 21.43 | 21.12 | 21.40 | 1,372,022 | +0.27(+1.26%) |
Mar 16, 2016 | 20.95 | 21.16 | 20.90 | 21.14 | 511,700 | +0.16(+0.75%) |
Mar 15, 2016 | 20.98 | 20.98 | 20.88 | 20.98 | 909,549 | -0.04(-0.20%) |
Mar 14, 2016 | 21.03 | 21.05 | 20.96 | 21.02 | 409,963 | -0.05(-0.22%) |
Mar 11, 2016 | 20.96 | 21.08 | 20.95 | 21.07 | 638,399 | +0.25(+1.18%) |
Mar 10, 2016 | 20.86 | 20.93 | 20.62 | 20.82 | 765,652 | -0.00(-0.02%) |
Mar 09, 2016 | 20.81 | 20.88 | 20.76 | 20.82 | 362,832 | +0.09(+0.42%) |
Mar 08, 2016 | 20.74 | 20.82 | 20.68 | 20.74 | 431,186 | -0.09(-0.44%) |
Mar 07, 2016 | 20.67 | 20.84 | 20.66 | 20.83 | 604,262 | +0.08(+0.40%) |
Mar 04, 2016 | 20.61 | 20.78 | 20.54 | 20.74 | 822,112 | +0.15(+0.73%) |
Mar 03, 2016 | 20.49 | 20.61 | 20.40 | 20.59 | 657,957 | +0.08(+0.41%) |
Mar 02, 2016 | 20.37 | 20.51 | 20.29 | 20.51 | 707,812 | +0.07(+0.37%) |
Mar 01, 2016 | 20.29 | 20.45 | 20.22 | 20.44 | 846,807 | +0.31(+1.53%) |
Feb 29, 2016 | 20.24 | 20.33 | 20.13 | 20.13 | 468,180 | -0.10(-0.49%) |
Feb 26, 2016 | 20.45 | 20.46 | 20.20 | 20.23 | 534,610 | -0.15(-0.74%) |
Feb 25, 2016 | 20.21 | 20.38 | 20.18 | 20.38 | 649,737 | +0.20(+0.99%) |
Feb 24, 2016 | 19.95 | 20.21 | 19.87 | 20.18 | 497,209 | +0.08(+0.41%) |
Feb 23, 2016 | 20.19 | 20.22 | 20.07 | 20.10 | 484,449 | -0.16(-0.78%) |
Feb 22, 2016 | 20.21 | 20.30 | 20.16 | 20.25 | 582,522 | +0.17(+0.87%) |
Feb 19, 2016 | 20.03 | 20.10 | 19.93 | 20.08 | 546,079 | -0.02(-0.08%) |
Feb 18, 2016 | 20.06 | 20.15 | 20.04 | 20.10 | 562,233 | +0.03(+0.17%) |
Feb 17, 2016 | 19.95 | 20.09 | 19.93 | 20.06 | 1,186,996 | +0.22(+1.13%) |
Feb 16, 2016 | 19.74 | 19.85 | 19.64 | 19.84 | 290,655 | +0.25(+1.27%) |
Feb 12, 2016 | 19.42 | 19.59 | 19.59 | 19.59 | 625,389 | +0.28(+1.47%) |
Feb 11, 2016 | 19.27 | 19.38 | 19.16 | 19.31 | 574,025 | -0.20(-1.02%) |
Feb 10, 2016 | 19.65 | 19.70 | 19.48 | 19.50 | 687,933 | -0.07(-0.37%) |
Feb 09, 2016 | 19.43 | 19.68 | 19.41 | 19.58 | 449,008 | +0.02(+0.08%) |
Feb 08, 2016 | 19.50 | 19.59 | 19.35 | 19.56 | 713,266 | -0.09(-0.47%) |
Feb 05, 2016 | 19.73 | 19.76 | 19.60 | 19.65 | 492,705 | -0.15(-0.76%) |
Feb 04, 2016 | 19.73 | 19.90 | 19.71 | 19.80 | 590,620 | +0.04(+0.21%) |
Feb 03, 2016 | 19.65 | 19.83 | 19.43 | 19.76 | 711,293 | +0.22(+1.15%) |
Feb 02, 2016 | 19.60 | 19.60 | 19.48 | 19.54 | 892,359 | -0.22(-1.13%) |