Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.40 | 23.44 | 23.26 | 23.34 | 2,915 | -0.10(-0.42%) |
Apr 28, 2016 | 23.55 | 23.72 | 23.44 | 23.44 | 25,723 | -0.33(-1.38%) |
Apr 27, 2016 | 23.69 | 23.76 | 23.57 | 23.76 | 22,239 | +0.11(+0.46%) |
Apr 26, 2016 | 23.48 | 23.67 | 23.40 | 23.66 | 32,934 | +0.34(+1.48%) |
Apr 25, 2016 | 23.57 | 23.57 | 23.30 | 23.31 | 15,269 | -0.24(-1.02%) |
Apr 22, 2016 | 23.58 | 23.61 | 23.44 | 23.55 | 9,040 | +0.22(+0.95%) |
Apr 21, 2016 | 23.59 | 23.59 | 23.31 | 23.33 | 15,347 | -0.24(-1.01%) |
Apr 20, 2016 | 23.53 | 23.68 | 23.51 | 23.57 | 5,318 | +0.02(+0.10%) |
Apr 19, 2016 | 23.53 | 23.58 | 23.51 | 23.54 | 13,481 | +0.10(+0.42%) |
Apr 18, 2016 | 23.34 | 23.49 | 23.34 | 23.44 | 11,571 | +0.07(+0.28%) |
Apr 15, 2016 | 23.34 | 23.39 | 23.29 | 23.38 | 16,952 | +0.18(+0.80%) |
Apr 14, 2016 | 23.28 | 23.28 | 23.17 | 23.19 | 14,187 | +0.03(+0.15%) |
Apr 13, 2016 | 22.92 | 23.16 | 22.92 | 23.16 | 2,803 | +0.45(+1.99%) |
Apr 12, 2016 | 22.47 | 22.77 | 22.47 | 22.71 | 20,162 | +0.24(+1.06%) |
Apr 11, 2016 | 22.62 | 22.72 | 22.46 | 22.47 | 6,943 | +0.11(+0.51%) |
Apr 08, 2016 | 22.53 | 22.58 | 22.36 | 22.36 | 5,337 | +0.06(+0.26%) |
Apr 07, 2016 | 22.57 | 22.57 | 22.29 | 22.30 | 9,152 | -0.37(-1.63%) |
Apr 06, 2016 | 22.53 | 22.67 | 22.52 | 22.67 | 6,456 | +0.08(+0.36%) |
Apr 05, 2016 | 22.66 | 22.72 | 22.56 | 22.58 | 12,531 | -0.21(-0.94%) |
Apr 04, 2016 | 23.16 | 23.16 | 22.80 | 22.80 | 5,072 | -0.34(-1.48%) |
Apr 01, 2016 | 22.90 | 23.14 | 22.82 | 23.14 | 5,715 | +0.02(+0.07%) |
Mar 31, 2016 | 23.08 | 23.13 | 23.01 | 23.13 | 5,803 | +0.06(+0.25%) |
Mar 30, 2016 | 23.12 | 23.13 | 23.05 | 23.07 | 5,978 | -0.00(-0.01%) |
Mar 29, 2016 | 22.60 | 23.07 | 22.60 | 23.07 | 33,291 | +0.55(+2.43%) |
Mar 28, 2016 | 22.34 | 22.57 | 22.31 | 22.52 | 2,640 | +0.18(+0.82%) |
Mar 24, 2016 | 22.25 | 22.34 | 22.34 | 22.34 | 11,234 | +0.05(+0.23%) |
Mar 23, 2016 | 22.58 | 22.58 | 22.29 | 22.29 | 48,328 | -0.40(-1.76%) |
Mar 22, 2016 | 22.58 | 22.77 | 22.58 | 22.69 | 10,027 | -0.03(-0.11%) |
Mar 21, 2016 | 22.84 | 22.84 | 22.72 | 22.72 | 3,463 | -0.11(-0.50%) |
Mar 18, 2016 | 22.59 | 22.83 | 22.59 | 22.83 | 22,980 | +0.14(+0.61%) |
Mar 17, 2016 | 22.19 | 22.71 | 22.19 | 22.69 | 8,901 | +0.49(+2.21%) |
Mar 16, 2016 | 22.00 | 22.31 | 22.00 | 22.20 | 4,230 | +0.16(+0.75%) |
Mar 15, 2016 | 22.12 | 22.12 | 22.00 | 22.04 | 3,320 | -0.16(-0.70%) |
Mar 14, 2016 | 22.20 | 22.21 | 22.13 | 22.19 | 1,208 | -0.03(-0.12%) |
Mar 11, 2016 | 22.16 | 22.28 | 22.12 | 22.22 | 4,491 | +0.35(+1.60%) |
Mar 10, 2016 | 22.01 | 22.01 | 21.77 | 21.87 | 2,652 | -0.15(-0.69%) |
Mar 09, 2016 | 22.08 | 22.09 | 22.02 | 22.02 | 10,764 | +0.02(+0.11%) |
Mar 08, 2016 | 22.24 | 22.24 | 22.00 | 22.00 | 3,173 | -0.38(-1.70%) |
Mar 07, 2016 | 22.14 | 22.38 | 22.14 | 22.38 | 2,344 | +0.35(+1.60%) |
Mar 04, 2016 | 21.88 | 22.19 | 21.88 | 22.02 | 7,847 | +0.18(+0.83%) |
Mar 03, 2016 | 21.69 | 21.87 | 21.67 | 21.84 | 5,713 | +0.28(+1.28%) |
Mar 02, 2016 | 21.47 | 21.58 | 21.42 | 21.57 | 19,683 | +0.19(+0.89%) |
Mar 01, 2016 | 21.17 | 21.37 | 21.17 | 21.37 | 5,700 | +0.22(+1.04%) |
Feb 29, 2016 | 21.12 | 21.31 | 21.12 | 21.15 | 11,209 | +0.11(+0.51%) |
Feb 26, 2016 | 21.12 | 21.14 | 21.01 | 21.05 | 13,174 | +0.02(+0.12%) |
Feb 25, 2016 | 20.93 | 21.02 | 20.88 | 21.02 | 5,472 | +0.34(+1.66%) |
Feb 24, 2016 | 20.55 | 20.70 | 20.55 | 20.68 | 3,662 | +0.03(+0.15%) |
Feb 23, 2016 | 20.62 | 20.72 | 20.62 | 20.65 | 6,036 | -0.14(-0.66%) |
Feb 22, 2016 | 20.73 | 20.85 | 20.73 | 20.79 | 8,189 | +0.31(+1.52%) |
Feb 19, 2016 | 20.86 | 20.86 | 20.36 | 20.48 | 8,977 | -0.09(-0.45%) |
Feb 18, 2016 | 20.57 | 20.57 | 20.47 | 20.57 | 14,564 | -0.03(-0.14%) |
Feb 17, 2016 | 20.60 | 20.60 | 20.60 | 20.60 | 358 | +0.27(+1.34%) |
Feb 16, 2016 | 20.16 | 20.33 | 20.03 | 20.33 | 8,533 | +0.43(+2.17%) |
Feb 12, 2016 | 19.66 | 19.89 | 19.89 | 19.89 | 8,689 | +0.27(+1.37%) |
Feb 11, 2016 | 19.50 | 19.63 | 19.41 | 19.63 | 18,009 | -0.14(-0.72%) |
Feb 10, 2016 | 20.03 | 20.03 | 19.77 | 19.77 | 4,231 | -0.16(-0.80%) |
Feb 09, 2016 | 19.70 | 20.06 | 19.70 | 19.93 | 12,130 | +0.15(+0.75%) |
Feb 08, 2016 | 19.83 | 19.83 | 19.66 | 19.78 | 7,518 | -0.33(-1.65%) |
Feb 05, 2016 | 20.21 | 20.25 | 20.10 | 20.11 | 3,906 | -0.26(-1.30%) |
Feb 04, 2016 | 20.22 | 20.53 | 20.22 | 20.38 | 6,427 | +0.20(+0.97%) |
Feb 03, 2016 | 20.19 | 20.21 | 19.94 | 20.18 | 19,717 | +0.17(+0.86%) |
Feb 02, 2016 | 20.16 | 20.16 | 20.01 | 20.01 | 1,643 | -0.47(-2.27%) |