Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.60 | 23.68 | 23.27 | 23.50 | 1,706,925 | -0.06(-0.25%) |
Apr 28, 2016 | 23.85 | 23.99 | 22.95 | 23.56 | 1,270,113 | -0.24(-1.02%) |
Apr 27, 2016 | 23.70 | 23.88 | 23.32 | 23.80 | 932,349 | +0.03(+0.14%) |
Apr 26, 2016 | 23.64 | 23.83 | 23.25 | 23.77 | 780,825 | +0.08(+0.32%) |
Apr 25, 2016 | 23.52 | 23.70 | 23.35 | 23.69 | 654,480 | +0.09(+0.37%) |
Apr 22, 2016 | 23.06 | 23.63 | 22.97 | 23.60 | 1,058,196 | +0.48(+2.08%) |
Apr 21, 2016 | 23.57 | 23.73 | 23.08 | 23.12 | 1,088,718 | -0.54(-2.28%) |
Apr 20, 2016 | 23.77 | 23.77 | 23.45 | 23.66 | 763,461 | -0.05(-0.23%) |
Apr 19, 2016 | 23.87 | 23.96 | 23.60 | 23.72 | 830,925 | -0.10(-0.41%) |
Apr 18, 2016 | 23.66 | 23.91 | 23.37 | 23.81 | 898,185 | +0.05(+0.20%) |
Apr 15, 2016 | 23.51 | 23.80 | 23.35 | 23.77 | 966,330 | +0.29(+1.22%) |
Apr 14, 2016 | 23.45 | 23.58 | 23.16 | 23.48 | 920,370 | +0.01(+0.04%) |
Apr 13, 2016 | 23.43 | 23.48 | 23.19 | 23.47 | 1,248,150 | +0.10(+0.44%) |
Apr 12, 2016 | 23.15 | 23.51 | 22.59 | 23.37 | 1,775,109 | +0.20(+0.86%) |
Apr 11, 2016 | 23.26 | 23.30 | 22.98 | 23.17 | 1,189,731 | -0.08(-0.36%) |
Apr 08, 2016 | 23.45 | 23.55 | 23.22 | 23.25 | 658,980 | -0.04(-0.19%) |
Apr 07, 2016 | 23.23 | 23.38 | 22.98 | 23.29 | 1,347,207 | +0.01(+0.03%) |
Apr 06, 2016 | 23.58 | 23.70 | 23.17 | 23.29 | 1,373,898 | -0.26(-1.09%) |
Apr 05, 2016 | 23.93 | 23.97 | 23.50 | 23.54 | 992,943 | -0.46(-1.90%) |
Apr 04, 2016 | 24.07 | 24.27 | 23.85 | 24.00 | 1,094,226 | -0.05(-0.21%) |
Apr 01, 2016 | 23.70 | 24.09 | 23.69 | 24.05 | 854,091 | +0.35(+1.48%) |
Mar 31, 2016 | 23.83 | 23.85 | 23.61 | 23.70 | 1,138,443 | -0.12(-0.52%) |
Mar 30, 2016 | 23.65 | 23.89 | 23.54 | 23.82 | 667,377 | +0.29(+1.23%) |
Mar 29, 2016 | 23.40 | 23.65 | 23.31 | 23.53 | 899,892 | +0.13(+0.57%) |
Mar 28, 2016 | 23.20 | 23.45 | 23.18 | 23.40 | 547,968 | +0.29(+1.27%) |
Mar 24, 2016 | 23.46 | 23.11 | 23.11 | 23.11 | 813,900 | -0.40(-1.69%) |
Mar 23, 2016 | 23.48 | 23.67 | 23.32 | 23.50 | 536,478 | +0.00(+0.01%) |
Mar 22, 2016 | 23.36 | 23.71 | 23.24 | 23.50 | 1,144,962 | +0.01(+0.06%) |
Mar 21, 2016 | 23.31 | 23.57 | 22.80 | 23.49 | 491,556 | +0.10(+0.41%) |
Mar 18, 2016 | 23.39 | 23.53 | 23.21 | 23.39 | 951,840 | +0.03(+0.13%) |
Mar 17, 2016 | 23.27 | 23.42 | 23.18 | 23.36 | 893,649 | +0.16(+0.69%) |
Mar 16, 2016 | 23.31 | 23.41 | 22.97 | 23.20 | 729,360 | -0.10(-0.44%) |
Mar 15, 2016 | 23.21 | 23.46 | 22.88 | 23.30 | 1,034,271 | -0.01(-0.04%) |
Mar 14, 2016 | 23.19 | 23.47 | 22.99 | 23.31 | 782,937 | -0.06(-0.27%) |
Mar 11, 2016 | 23.12 | 23.38 | 23.03 | 23.38 | 654,726 | +0.42(+1.83%) |
Mar 10, 2016 | 23.00 | 23.04 | 22.66 | 22.96 | 692,397 | +0.02(+0.10%) |
Mar 09, 2016 | 23.03 | 23.12 | 22.84 | 22.93 | 587,118 | -0.03(-0.12%) |
Mar 08, 2016 | 22.85 | 23.06 | 22.65 | 22.96 | 936,996 | +0.04(+0.17%) |
Mar 07, 2016 | 23.00 | 23.13 | 22.81 | 22.92 | 891,654 | -0.21(-0.91%) |
Mar 04, 2016 | 23.07 | 23.19 | 22.43 | 23.13 | 1,137,483 | -0.02(-0.07%) |
Mar 03, 2016 | 23.03 | 23.21 | 21.72 | 23.15 | 1,145,007 | +0.10(+0.42%) |
Mar 02, 2016 | 22.88 | 23.05 | 22.73 | 23.05 | 915,708 | +0.16(+0.68%) |
Mar 01, 2016 | 22.76 | 22.96 | 22.66 | 22.89 | 1,018,692 | +0.25(+1.09%) |
Feb 29, 2016 | 22.66 | 22.76 | 22.43 | 22.65 | 1,547,250 | -0.09(-0.38%) |
Feb 26, 2016 | 23.08 | 23.08 | 22.65 | 22.73 | 1,170,033 | -0.29(-1.27%) |
Feb 25, 2016 | 23.07 | 23.16 | 22.90 | 23.03 | 1,408,185 | +0.10(+0.42%) |
Feb 24, 2016 | 22.56 | 22.98 | 22.43 | 22.93 | 1,024,434 | +0.21(+0.92%) |
Feb 23, 2016 | 22.71 | 22.86 | 22.25 | 22.72 | 799,200 | -0.19(-0.82%) |
Feb 22, 2016 | 23.02 | 23.20 | 22.80 | 22.91 | 877,593 | +0.03(+0.13%) |
Feb 19, 2016 | 22.60 | 22.97 | 22.60 | 22.88 | 1,541,862 | +0.08(+0.37%) |
Feb 18, 2016 | 22.83 | 22.85 | 22.57 | 22.79 | 1,266,705 | +0.06(+0.28%) |
Feb 17, 2016 | 22.87 | 22.99 | 22.61 | 22.73 | 1,673,052 | -0.14(-0.61%) |
Feb 16, 2016 | 23.02 | 23.11 | 22.78 | 22.87 | 1,278,705 | +0.07(+0.31%) |
Feb 12, 2016 | 22.53 | 22.80 | 22.80 | 22.80 | 950,400 | +0.56(+2.52%) |
Feb 11, 2016 | 22.58 | 22.84 | 21.67 | 22.24 | 1,497,126 | -0.72(-3.14%) |
Feb 10, 2016 | 23.71 | 23.80 | 22.91 | 22.96 | 2,033,526 | +0.34(+1.49%) |
Feb 09, 2016 | 22.46 | 22.67 | 22.44 | 22.62 | 1,393,761 | +0.08(+0.34%) |
Feb 08, 2016 | 21.82 | 22.62 | 20.86 | 22.55 | 1,749,513 | +0.57(+2.58%) |
Feb 05, 2016 | 22.06 | 22.21 | 21.95 | 21.98 | 1,449,462 | -0.01(-0.03%) |
Feb 04, 2016 | 22.08 | 22.27 | 21.82 | 21.99 | 1,623,744 | -0.21(-0.95%) |
Feb 03, 2016 | 22.24 | 22.60 | 21.09 | 22.20 | 1,805,403 | +0.00(+0.00%) |
Feb 02, 2016 | 22.58 | 22.60 | 22.11 | 22.20 | 1,506,426 | -0.47(-2.07%) |