Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.72 | 22.72 | 22.03 | 22.34 | 34,507 | -0.41(-1.80%) |
Apr 28, 2016 | 22.58 | 22.93 | 22.51 | 22.75 | 37,809 | -0.03(-0.11%) |
Apr 27, 2016 | 22.90 | 22.92 | 22.49 | 22.77 | 34,540 | -0.14(-0.63%) |
Apr 26, 2016 | 22.79 | 23.23 | 22.45 | 22.92 | 53,375 | +0.21(+0.94%) |
Apr 25, 2016 | 23.15 | 23.15 | 22.49 | 22.70 | 63,570 | -0.32(-1.37%) |
Apr 22, 2016 | 22.94 | 23.14 | 22.83 | 23.02 | 39,777 | +0.15(+0.67%) |
Apr 21, 2016 | 23.20 | 23.29 | 22.80 | 22.87 | 41,687 | -0.33(-1.43%) |
Apr 20, 2016 | 24.01 | 24.01 | 23.08 | 23.20 | 44,576 | -0.94(-3.88%) |
Apr 19, 2016 | 24.06 | 24.29 | 23.67 | 24.13 | 54,385 | +0.16(+0.67%) |
Apr 18, 2016 | 23.20 | 24.03 | 23.20 | 23.97 | 43,601 | +0.53(+2.25%) |
Apr 15, 2016 | 22.58 | 23.51 | 22.50 | 23.44 | 48,698 | +0.92(+4.08%) |
Apr 14, 2016 | 22.38 | 22.67 | 21.89 | 22.52 | 52,105 | +0.20(+0.92%) |
Apr 13, 2016 | 21.66 | 22.38 | 21.43 | 22.32 | 45,060 | +0.71(+3.27%) |
Apr 12, 2016 | 21.84 | 21.96 | 21.28 | 21.61 | 24,622 | -0.14(-0.63%) |
Apr 11, 2016 | 21.84 | 22.08 | 21.58 | 21.75 | 47,348 | +0.07(+0.31%) |
Apr 08, 2016 | 21.36 | 21.72 | 21.03 | 21.68 | 42,913 | +0.53(+2.50%) |
Apr 07, 2016 | 21.60 | 21.63 | 20.88 | 21.15 | 23,717 | -0.49(-2.28%) |
Apr 06, 2016 | 21.97 | 22.18 | 21.55 | 21.65 | 43,446 | -0.36(-1.62%) |
Apr 05, 2016 | 22.24 | 22.40 | 21.88 | 22.01 | 78,118 | -0.35(-1.56%) |
Apr 04, 2016 | 22.38 | 22.40 | 22.12 | 22.35 | 59,748 | +0.03(+0.15%) |
Apr 01, 2016 | 22.00 | 22.33 | 22.00 | 22.32 | 24,256 | +0.00(+0.00%) |
Mar 31, 2016 | 22.20 | 22.43 | 22.06 | 22.32 | 31,622 | +0.09(+0.38%) |
Mar 30, 2016 | 22.05 | 22.41 | 22.05 | 22.24 | 58,530 | +0.25(+1.12%) |
Mar 29, 2016 | 20.88 | 22.05 | 20.77 | 21.99 | 50,544 | +1.07(+5.11%) |
Mar 28, 2016 | 20.75 | 21.19 | 20.67 | 20.92 | 18,680 | +0.09(+0.45%) |
Mar 24, 2016 | 20.83 | 20.83 | 20.83 | 20.83 | 20,848 | -0.07(-0.32%) |
Mar 23, 2016 | 21.48 | 21.48 | 20.85 | 20.89 | 19,004 | -0.59(-2.77%) |
Mar 22, 2016 | 21.21 | 21.55 | 20.80 | 21.49 | 37,299 | +0.25(+1.20%) |
Mar 21, 2016 | 21.98 | 21.98 | 21.09 | 21.23 | 37,479 | -0.90(-4.07%) |
Mar 18, 2016 | 21.69 | 22.35 | 21.19 | 22.13 | 84,591 | +0.57(+2.64%) |
Mar 17, 2016 | 21.16 | 21.72 | 20.99 | 21.56 | 20,881 | +0.45(+2.13%) |
Mar 16, 2016 | 21.40 | 21.51 | 20.94 | 21.11 | 18,676 | -0.24(-1.11%) |
Mar 15, 2016 | 21.59 | 21.86 | 21.28 | 21.35 | 16,121 | -0.42(-1.91%) |
Mar 14, 2016 | 22.03 | 22.03 | 21.72 | 21.77 | 21,533 | -0.31(-1.38%) |
Mar 11, 2016 | 21.52 | 22.07 | 21.51 | 22.07 | 37,805 | +0.69(+3.22%) |
Mar 10, 2016 | 21.66 | 21.66 | 21.28 | 21.39 | 29,120 | -0.25(-1.18%) |
Mar 09, 2016 | 21.50 | 21.78 | 21.22 | 21.64 | 19,812 | +0.13(+0.59%) |
Mar 08, 2016 | 21.94 | 22.11 | 21.47 | 21.51 | 53,635 | -0.59(-2.69%) |
Mar 07, 2016 | 22.74 | 22.88 | 22.03 | 22.11 | 29,150 | -0.60(-2.65%) |
Mar 04, 2016 | 22.42 | 22.83 | 22.40 | 22.71 | 47,989 | +0.01(+0.04%) |
Mar 03, 2016 | 22.73 | 22.83 | 22.24 | 22.70 | 37,286 | +0.07(+0.30%) |
Mar 02, 2016 | 21.73 | 22.72 | 21.73 | 22.63 | 49,846 | +0.58(+2.62%) |
Mar 01, 2016 | 21.72 | 22.12 | 21.59 | 22.06 | 28,066 | +0.42(+1.96%) |
Feb 29, 2016 | 21.67 | 21.80 | 21.47 | 21.63 | 34,394 | +0.08(+0.39%) |
Feb 26, 2016 | 21.25 | 21.58 | 21.10 | 21.55 | 39,413 | +0.36(+1.68%) |
Feb 25, 2016 | 21.07 | 21.23 | 21.00 | 21.19 | 14,081 | +0.11(+0.52%) |
Feb 24, 2016 | 21.06 | 21.23 | 20.66 | 21.08 | 38,294 | -0.22(-1.04%) |
Feb 23, 2016 | 21.36 | 21.47 | 20.94 | 21.30 | 69,918 | -0.04(-0.20%) |
Feb 22, 2016 | 20.75 | 21.91 | 20.49 | 21.34 | 65,669 | +0.76(+3.67%) |
Feb 19, 2016 | 20.32 | 20.69 | 19.78 | 20.59 | 31,249 | +0.24(+1.17%) |
Feb 18, 2016 | 20.29 | 20.50 | 20.16 | 20.35 | 30,747 | +0.03(+0.17%) |
Feb 17, 2016 | 20.43 | 20.43 | 20.14 | 20.32 | 36,990 | +0.11(+0.55%) |
Feb 16, 2016 | 20.09 | 20.30 | 19.78 | 20.21 | 47,382 | +0.38(+1.93%) |
Feb 12, 2016 | 19.76 | 19.82 | 19.82 | 19.82 | 25,324 | +0.22(+1.13%) |
Feb 11, 2016 | 19.84 | 20.12 | 19.29 | 19.60 | 43,181 | -0.48(-2.37%) |
Feb 10, 2016 | 19.93 | 20.32 | 19.93 | 20.08 | 36,610 | +0.20(+1.02%) |
Feb 09, 2016 | 19.95 | 20.15 | 19.71 | 19.87 | 34,976 | -0.21(-1.06%) |
Feb 08, 2016 | 19.91 | 20.15 | 19.59 | 20.09 | 38,195 | +0.14(+0.72%) |
Feb 05, 2016 | 20.61 | 20.74 | 19.68 | 19.94 | 58,932 | -0.81(-3.89%) |
Feb 04, 2016 | 20.91 | 20.94 | 20.62 | 20.75 | 40,458 | -0.33(-1.57%) |
Feb 03, 2016 | 21.47 | 22.06 | 20.83 | 21.08 | 35,278 | -0.31(-1.43%) |
Feb 02, 2016 | 21.48 | 21.79 | 21.22 | 21.39 | 36,632 | -0.33(-1.52%) |