Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.99 | 21.99 | 21.88 | 21.88 | 893 | -0.06(-0.26%) |
Apr 28, 2016 | 21.79 | 21.93 | 21.76 | 21.93 | 10,549 | +0.15(+0.67%) |
Apr 27, 2016 | 21.79 | 21.79 | 21.77 | 21.79 | 5,738 | -0.02(-0.07%) |
Apr 26, 2016 | 21.82 | 21.83 | 21.77 | 21.80 | 37,050 | -0.00(-0.00%) |
Apr 25, 2016 | 21.97 | 21.97 | 21.77 | 21.80 | 6,976 | -0.02(-0.09%) |
Apr 22, 2016 | 21.98 | 21.98 | 21.82 | 21.82 | 4,192 | -0.05(-0.21%) |
Apr 21, 2016 | 21.87 | 21.92 | 21.86 | 21.87 | 30,501 | +0.00(+0.00%) |
Apr 20, 2016 | 21.90 | 22.03 | 21.87 | 21.87 | 19,913 | -0.05(-0.22%) |
Apr 19, 2016 | 21.83 | 22.05 | 21.79 | 21.92 | 6,281 | -0.00(-0.00%) |
Apr 18, 2016 | 22.05 | 22.05 | 21.77 | 21.92 | 13,506 | -0.01(-0.04%) |
Apr 15, 2016 | 22.05 | 22.05 | 21.93 | 21.93 | 4,322 | -0.03(-0.15%) |
Apr 14, 2016 | 21.90 | 21.99 | 21.89 | 21.96 | 2,710 | +0.01(+0.04%) |
Apr 13, 2016 | 21.76 | 22.02 | 21.76 | 21.95 | 4,225 | +0.03(+0.15%) |
Apr 12, 2016 | 22.05 | 22.06 | 21.82 | 21.92 | 18,699 | -0.07(-0.30%) |
Apr 11, 2016 | 22.07 | 22.07 | 21.92 | 21.98 | 8,096 | +0.10(+0.48%) |
Apr 08, 2016 | 21.95 | 21.95 | 21.88 | 21.88 | 4,707 | -0.12(-0.53%) |
Apr 07, 2016 | 21.78 | 22.07 | 21.78 | 21.99 | 9,109 | +0.08(+0.39%) |
Apr 06, 2016 | 21.89 | 21.91 | 21.76 | 21.91 | 4,919 | +0.15(+0.70%) |
Apr 05, 2016 | 21.85 | 21.89 | 21.73 | 21.76 | 5,360 | -0.09(-0.39%) |
Apr 04, 2016 | 21.73 | 21.84 | 21.67 | 21.84 | 7,624 | +0.17(+0.80%) |
Apr 01, 2016 | 21.70 | 21.71 | 21.66 | 21.67 | 7,865 | +0.01(+0.06%) |
Mar 31, 2016 | 21.61 | 21.66 | 21.56 | 21.66 | 7,353 | +0.10(+0.46%) |
Mar 30, 2016 | 21.60 | 21.61 | 21.54 | 21.56 | 6,907 | +0.22(+1.01%) |
Mar 29, 2016 | 21.61 | 21.61 | 21.33 | 21.34 | 4,956 | -0.24(-1.12%) |
Mar 28, 2016 | 21.53 | 21.58 | 21.43 | 21.58 | 73,035 | +0.00(+0.01%) |
Mar 24, 2016 | 21.66 | 21.58 | 21.58 | 21.58 | 1,739 | +0.09(+0.44%) |
Mar 23, 2016 | 21.49 | 21.49 | 21.49 | 21.49 | 290 | -0.01(-0.04%) |
Mar 22, 2016 | 21.49 | 21.49 | 21.49 | 21.49 | 3,172 | +0.01(+0.05%) |
Mar 21, 2016 | 21.34 | 21.50 | 21.33 | 21.48 | 10,891 | +0.07(+0.33%) |
Mar 18, 2016 | 21.40 | 21.41 | 21.34 | 21.41 | 7,102 | -0.00(-0.00%) |
Mar 17, 2016 | 21.41 | 21.47 | 21.41 | 21.41 | 6,866 | +0.08(+0.38%) |
Mar 16, 2016 | 21.31 | 21.33 | 21.31 | 21.33 | 1,211 | -0.07(-0.32%) |
Mar 15, 2016 | 21.40 | 21.40 | 21.40 | 21.40 | 790 | +0.13(+0.61%) |
Mar 14, 2016 | 21.27 | 21.27 | 21.27 | 21.27 | 238 | -0.08(-0.36%) |
Mar 11, 2016 | 21.22 | 21.35 | 21.22 | 21.35 | 1,126 | +0.06(+0.26%) |
Mar 10, 2016 | 21.39 | 21.41 | 21.29 | 21.29 | 22,419 | -0.10(-0.46%) |
Mar 09, 2016 | 21.26 | 21.41 | 21.26 | 21.39 | 4,498 | +0.03(+0.15%) |
Mar 08, 2016 | 21.35 | 21.41 | 21.35 | 21.36 | 5,835 | +0.10(+0.48%) |
Mar 07, 2016 | 21.45 | 21.45 | 21.15 | 21.26 | 3,996 | -0.13(-0.61%) |
Mar 04, 2016 | 21.51 | 21.51 | 21.33 | 21.39 | 3,228 | -0.12(-0.54%) |
Mar 03, 2016 | 21.50 | 21.51 | 21.29 | 21.51 | 1,327 | +0.21(+0.97%) |
Mar 02, 2016 | 21.35 | 21.37 | 21.30 | 21.30 | 4,362 | -0.09(-0.43%) |
Mar 01, 2016 | 21.59 | 21.59 | 21.31 | 21.39 | 7,517 | +0.09(+0.41%) |
Feb 29, 2016 | 21.45 | 21.48 | 21.30 | 21.30 | 12,595 | -0.03(-0.15%) |
Feb 26, 2016 | 21.39 | 21.44 | 21.34 | 21.34 | 2,600 | -0.15(-0.69%) |
Feb 25, 2016 | 21.47 | 21.50 | 21.40 | 21.49 | 13,505 | +0.09(+0.42%) |
Feb 24, 2016 | 21.59 | 21.59 | 21.40 | 21.40 | 2,621 | -0.07(-0.33%) |
Feb 23, 2016 | 21.35 | 21.47 | 21.33 | 21.47 | 10,447 | +0.17(+0.79%) |
Feb 22, 2016 | 21.50 | 21.50 | 21.30 | 21.30 | 2,870 | -0.21(-0.98%) |
Feb 19, 2016 | 21.53 | 21.53 | 21.51 | 21.51 | 1,473 | +0.21(+0.99%) |
Feb 18, 2016 | 21.53 | 21.53 | 21.30 | 21.30 | 4,501 | -0.22(-1.01%) |
Feb 17, 2016 | 21.61 | 21.61 | 21.29 | 21.51 | 5,919 | -0.04(-0.19%) |
Feb 16, 2016 | 21.59 | 21.59 | 21.37 | 21.55 | 7,434 | +0.04(+0.19%) |
Feb 12, 2016 | 21.62 | 21.51 | 21.51 | 21.51 | 1,743 | -0.02(-0.07%) |
Feb 11, 2016 | 21.53 | 21.53 | 21.53 | 21.53 | 417 | -0.02(-0.09%) |
Feb 10, 2016 | 21.55 | 21.56 | 21.55 | 21.55 | 1,969 | +0.15(+0.69%) |
Feb 09, 2016 | 21.62 | 21.62 | 21.40 | 21.40 | 767 | -0.12(-0.56%) |
Feb 08, 2016 | 21.28 | 21.52 | 21.28 | 21.52 | 2,217 | +0.02(+0.11%) |
Feb 05, 2016 | 21.28 | 21.50 | 21.28 | 21.50 | 760 | -0.02(-0.07%) |
Feb 04, 2016 | 21.36 | 21.51 | 21.36 | 21.51 | 1,760 | +0.15(+0.71%) |
Feb 03, 2016 | 21.26 | 21.43 | 21.26 | 21.36 | 7,384 | -0.12(-0.56%) |
Feb 02, 2016 | 21.58 | 21.58 | 21.22 | 21.48 | 1,601 | +0.14(+0.68%) |