Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.79 | 22.88 | 22.48 | 22.61 | 25,836 | -0.26(-1.13%) |
Apr 28, 2016 | 23.19 | 23.25 | 22.83 | 22.87 | 13,747 | -0.38(-1.64%) |
Apr 27, 2016 | 23.22 | 23.51 | 23.21 | 23.25 | 84,498 | -0.02(-0.08%) |
Apr 26, 2016 | 23.45 | 23.68 | 23.06 | 23.27 | 41,266 | -0.08(-0.33%) |
Apr 25, 2016 | 23.56 | 23.73 | 23.34 | 23.34 | 26,394 | -0.26(-1.09%) |
Apr 22, 2016 | 23.66 | 23.68 | 23.53 | 23.60 | 34,377 | -0.47(-1.94%) |
Apr 21, 2016 | 24.48 | 24.48 | 23.95 | 24.07 | 34,232 | -0.66(-2.66%) |
Apr 20, 2016 | 24.93 | 24.93 | 24.70 | 24.73 | 25,111 | -0.09(-0.35%) |
Apr 19, 2016 | 24.76 | 24.95 | 24.69 | 24.81 | 24,364 | +0.15(+0.62%) |
Apr 18, 2016 | 24.61 | 24.66 | 24.44 | 24.66 | 23,035 | +0.02(+0.09%) |
Apr 15, 2016 | 24.79 | 24.79 | 24.51 | 24.64 | 15,789 | -0.05(-0.21%) |
Apr 14, 2016 | 24.45 | 24.86 | 24.45 | 24.69 | 33,126 | +0.31(+1.29%) |
Apr 13, 2016 | 23.95 | 24.45 | 23.95 | 24.37 | 24,295 | +0.46(+1.92%) |
Apr 12, 2016 | 23.75 | 23.96 | 23.69 | 23.92 | 21,932 | +0.14(+0.60%) |
Apr 11, 2016 | 23.86 | 24.16 | 23.77 | 23.77 | 30,845 | +0.10(+0.40%) |
Apr 08, 2016 | 23.59 | 23.80 | 23.59 | 23.68 | 12,302 | +0.19(+0.81%) |
Apr 07, 2016 | 23.69 | 23.77 | 23.32 | 23.49 | 22,033 | -0.37(-1.54%) |
Apr 06, 2016 | 23.81 | 23.88 | 23.63 | 23.86 | 25,587 | -0.04(-0.18%) |
Apr 05, 2016 | 23.86 | 24.04 | 23.86 | 23.90 | 26,627 | -0.20(-0.83%) |
Apr 04, 2016 | 24.14 | 24.37 | 24.09 | 24.10 | 34,851 | +0.21(+0.88%) |
Apr 01, 2016 | 24.05 | 24.05 | 23.64 | 23.89 | 61,195 | -0.31(-1.30%) |
Mar 31, 2016 | 24.42 | 24.53 | 24.20 | 24.20 | 42,740 | -0.20(-0.83%) |
Mar 30, 2016 | 24.46 | 24.54 | 24.38 | 24.41 | 16,082 | +0.18(+0.76%) |
Mar 29, 2016 | 23.93 | 24.23 | 23.90 | 24.22 | 27,743 | +0.31(+1.28%) |
Mar 28, 2016 | 23.75 | 23.97 | 23.66 | 23.92 | 12,304 | +0.24(+1.01%) |
Mar 24, 2016 | 23.95 | 23.68 | 23.68 | 23.68 | 18,755 | -0.42(-1.74%) |
Mar 23, 2016 | 24.23 | 24.30 | 23.86 | 24.10 | 34,616 | -0.06(-0.24%) |
Mar 22, 2016 | 23.92 | 24.33 | 23.88 | 24.16 | 247,606 | -0.26(-1.06%) |
Mar 21, 2016 | 24.07 | 24.48 | 24.07 | 24.41 | 18,353 | +0.15(+0.63%) |
Mar 18, 2016 | 23.86 | 24.30 | 23.86 | 24.26 | 14,816 | +0.46(+1.92%) |
Mar 17, 2016 | 23.89 | 23.91 | 23.71 | 23.80 | 91,454 | -0.03(-0.12%) |
Mar 16, 2016 | 23.43 | 23.86 | 23.43 | 23.83 | 20,891 | +0.26(+1.09%) |
Mar 15, 2016 | 23.61 | 23.61 | 23.44 | 23.57 | 10,132 | -0.14(-0.60%) |
Mar 14, 2016 | 23.54 | 23.74 | 23.54 | 23.72 | 10,406 | +0.11(+0.44%) |
Mar 11, 2016 | 23.43 | 23.69 | 23.38 | 23.61 | 36,053 | +0.38(+1.64%) |
Mar 10, 2016 | 23.26 | 23.26 | 22.87 | 23.23 | 13,958 | +0.07(+0.29%) |
Mar 09, 2016 | 23.04 | 23.31 | 22.96 | 23.16 | 61,450 | +0.23(+1.00%) |
Mar 08, 2016 | 23.10 | 23.13 | 22.78 | 22.93 | 30,281 | -0.59(-2.52%) |
Mar 07, 2016 | 23.46 | 23.67 | 23.32 | 23.53 | 58,670 | -0.07(-0.28%) |
Mar 04, 2016 | 23.66 | 23.66 | 23.48 | 23.59 | 14,822 | +0.02(+0.08%) |
Mar 03, 2016 | 23.42 | 23.66 | 23.38 | 23.57 | 23,982 | +0.19(+0.82%) |
Mar 02, 2016 | 23.39 | 23.50 | 23.21 | 23.38 | 23,390 | -0.13(-0.57%) |
Mar 01, 2016 | 23.13 | 23.53 | 23.13 | 23.52 | 119,212 | +0.47(+2.03%) |
Feb 29, 2016 | 22.97 | 23.23 | 22.85 | 23.05 | 18,922 | +0.06(+0.25%) |
Feb 26, 2016 | 23.31 | 23.31 | 22.88 | 22.99 | 59,532 | -0.20(-0.86%) |
Feb 25, 2016 | 23.00 | 23.23 | 22.91 | 23.19 | 19,963 | +0.27(+1.17%) |
Feb 24, 2016 | 22.41 | 22.96 | 22.30 | 22.92 | 61,053 | +0.31(+1.39%) |
Feb 23, 2016 | 22.62 | 22.76 | 22.46 | 22.61 | 81,617 | -0.07(-0.30%) |
Feb 22, 2016 | 22.41 | 22.74 | 22.41 | 22.68 | 43,853 | +0.50(+2.24%) |
Feb 19, 2016 | 22.04 | 22.25 | 22.00 | 22.18 | 10,697 | +0.26(+1.18%) |
Feb 18, 2016 | 21.86 | 22.01 | 21.77 | 21.92 | 20,470 | +0.07(+0.30%) |
Feb 17, 2016 | 21.45 | 21.90 | 21.45 | 21.86 | 43,641 | +0.63(+2.97%) |
Feb 16, 2016 | 21.12 | 21.29 | 20.78 | 21.23 | 32,210 | +0.52(+2.49%) |
Feb 12, 2016 | 20.39 | 20.71 | 20.71 | 20.71 | 12,573 | +0.39(+1.93%) |
Feb 11, 2016 | 20.21 | 20.49 | 20.04 | 20.32 | 77,486 | -0.22(-1.07%) |
Feb 10, 2016 | 20.51 | 20.76 | 20.45 | 20.54 | 16,982 | +0.32(+1.61%) |
Feb 09, 2016 | 19.55 | 20.43 | 19.53 | 20.21 | 256,887 | +0.31(+1.53%) |
Feb 08, 2016 | 20.15 | 20.15 | 19.60 | 19.91 | 43,569 | -0.50(-2.43%) |
Feb 05, 2016 | 21.21 | 21.23 | 20.31 | 20.40 | 35,786 | -0.81(-3.82%) |
Feb 04, 2016 | 20.85 | 21.24 | 20.85 | 21.22 | 11,478 | +0.19(+0.91%) |
Feb 03, 2016 | 21.04 | 21.06 | 20.32 | 21.02 | 22,513 | +0.18(+0.87%) |
Feb 02, 2016 | 21.65 | 21.65 | 20.72 | 20.84 | 70,561 | -0.86(-3.95%) |