Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.05 | 22.05 | 21.93 | 21.93 | 891 | -0.06(-0.26%) |
Apr 28, 2016 | 21.84 | 21.99 | 21.81 | 21.99 | 10,522 | +0.15(+0.67%) |
Apr 27, 2016 | 21.84 | 21.84 | 21.83 | 21.84 | 5,724 | -0.02(-0.07%) |
Apr 26, 2016 | 21.88 | 21.88 | 21.83 | 21.86 | 36,958 | -0.00(-0.00%) |
Apr 25, 2016 | 22.02 | 22.02 | 21.82 | 21.86 | 6,959 | -0.02(-0.09%) |
Apr 22, 2016 | 22.04 | 22.04 | 21.87 | 21.88 | 4,181 | -0.05(-0.21%) |
Apr 21, 2016 | 21.92 | 21.97 | 21.91 | 21.92 | 30,425 | +0.00(+0.00%) |
Apr 20, 2016 | 21.96 | 22.09 | 21.92 | 21.92 | 19,864 | -0.05(-0.22%) |
Apr 19, 2016 | 21.89 | 22.10 | 21.84 | 21.97 | 6,265 | -0.00(-0.00%) |
Apr 18, 2016 | 22.10 | 22.10 | 21.83 | 21.97 | 13,472 | -0.01(-0.04%) |
Apr 15, 2016 | 22.11 | 22.11 | 21.98 | 21.98 | 4,311 | -0.03(-0.15%) |
Apr 14, 2016 | 21.96 | 22.05 | 21.95 | 22.01 | 2,703 | +0.01(+0.04%) |
Apr 13, 2016 | 21.81 | 22.08 | 21.81 | 22.00 | 4,215 | +0.03(+0.15%) |
Apr 12, 2016 | 22.11 | 22.12 | 21.88 | 21.97 | 18,652 | -0.07(-0.30%) |
Apr 11, 2016 | 22.13 | 22.13 | 21.97 | 22.04 | 8,076 | +0.11(+0.48%) |
Apr 08, 2016 | 22.00 | 22.00 | 21.93 | 21.93 | 4,695 | -0.12(-0.53%) |
Apr 07, 2016 | 21.83 | 22.13 | 21.83 | 22.05 | 9,086 | +0.08(+0.39%) |
Apr 06, 2016 | 21.95 | 21.96 | 21.81 | 21.96 | 4,907 | +0.15(+0.70%) |
Apr 05, 2016 | 21.91 | 21.94 | 21.79 | 21.81 | 5,347 | -0.09(-0.39%) |
Apr 04, 2016 | 21.79 | 21.90 | 21.73 | 21.90 | 7,605 | +0.17(+0.80%) |
Apr 01, 2016 | 21.75 | 21.76 | 21.71 | 21.72 | 7,845 | +0.01(+0.06%) |
Mar 31, 2016 | 21.67 | 21.71 | 21.61 | 21.71 | 7,335 | +0.10(+0.46%) |
Mar 30, 2016 | 21.65 | 21.67 | 21.59 | 21.61 | 6,890 | +0.22(+1.01%) |
Mar 29, 2016 | 21.67 | 21.67 | 21.39 | 21.39 | 4,944 | -0.24(-1.12%) |
Mar 28, 2016 | 21.58 | 21.64 | 21.48 | 21.64 | 72,853 | +0.00(+0.01%) |
Mar 24, 2016 | 21.71 | 21.64 | 21.64 | 21.64 | 1,734 | +0.10(+0.44%) |
Mar 23, 2016 | 21.54 | 21.54 | 21.54 | 21.54 | 289 | -0.01(-0.04%) |
Mar 22, 2016 | 21.55 | 21.55 | 21.55 | 21.55 | 3,164 | +0.01(+0.05%) |
Mar 21, 2016 | 21.39 | 21.56 | 21.39 | 21.54 | 10,864 | +0.07(+0.33%) |
Mar 18, 2016 | 21.45 | 21.47 | 21.39 | 21.47 | 7,085 | -0.00(-0.00%) |
Mar 17, 2016 | 21.47 | 21.52 | 21.46 | 21.47 | 6,849 | +0.08(+0.38%) |
Mar 16, 2016 | 21.36 | 21.39 | 21.36 | 21.39 | 1,208 | -0.07(-0.32%) |
Mar 15, 2016 | 21.46 | 21.46 | 21.46 | 21.46 | 788 | +0.13(+0.61%) |
Mar 14, 2016 | 21.33 | 21.33 | 21.33 | 21.33 | 237 | -0.08(-0.36%) |
Mar 11, 2016 | 21.28 | 21.40 | 21.28 | 21.40 | 1,123 | +0.06(+0.26%) |
Mar 10, 2016 | 21.44 | 21.47 | 21.35 | 21.35 | 22,363 | -0.10(-0.46%) |
Mar 09, 2016 | 21.31 | 21.46 | 21.31 | 21.45 | 4,486 | +0.03(+0.15%) |
Mar 08, 2016 | 21.40 | 21.47 | 21.40 | 21.41 | 5,821 | +0.10(+0.48%) |
Mar 07, 2016 | 21.51 | 21.51 | 21.20 | 21.31 | 3,986 | -0.13(-0.61%) |
Mar 04, 2016 | 21.56 | 21.56 | 21.39 | 21.44 | 3,220 | -0.12(-0.54%) |
Mar 03, 2016 | 21.56 | 21.56 | 21.35 | 21.56 | 1,324 | +0.21(+0.97%) |
Mar 02, 2016 | 21.40 | 21.43 | 21.35 | 21.35 | 4,351 | -0.09(-0.43%) |
Mar 01, 2016 | 21.64 | 21.64 | 21.37 | 21.45 | 7,499 | +0.09(+0.41%) |
Feb 29, 2016 | 21.50 | 21.54 | 21.36 | 21.36 | 12,564 | -0.03(-0.15%) |
Feb 26, 2016 | 21.45 | 21.50 | 21.39 | 21.39 | 2,593 | -0.15(-0.69%) |
Feb 25, 2016 | 21.53 | 21.55 | 21.45 | 21.54 | 13,472 | +0.09(+0.42%) |
Feb 24, 2016 | 21.64 | 21.64 | 21.45 | 21.45 | 2,614 | -0.07(-0.33%) |
Feb 23, 2016 | 21.41 | 21.52 | 21.38 | 21.52 | 10,421 | +0.17(+0.79%) |
Feb 22, 2016 | 21.55 | 21.55 | 21.35 | 21.35 | 2,863 | -0.21(-0.99%) |
Feb 19, 2016 | 21.58 | 21.58 | 21.56 | 21.56 | 1,469 | +0.21(+1.00%) |
Feb 18, 2016 | 21.58 | 21.58 | 21.35 | 21.35 | 4,490 | -0.22(-1.01%) |
Feb 17, 2016 | 21.66 | 21.66 | 21.34 | 21.57 | 5,905 | -0.04(-0.19%) |
Feb 16, 2016 | 21.64 | 21.65 | 21.42 | 21.61 | 7,415 | +0.04(+0.19%) |
Feb 12, 2016 | 21.67 | 21.57 | 21.57 | 21.57 | 1,738 | -0.02(-0.07%) |
Feb 11, 2016 | 21.58 | 21.58 | 21.58 | 21.58 | 416 | -0.02(-0.09%) |
Feb 10, 2016 | 21.61 | 21.62 | 21.60 | 21.60 | 1,965 | +0.15(+0.69%) |
Feb 09, 2016 | 21.67 | 21.67 | 21.45 | 21.45 | 765 | -0.12(-0.56%) |
Feb 08, 2016 | 21.33 | 21.58 | 21.33 | 21.58 | 2,212 | +0.02(+0.11%) |
Feb 05, 2016 | 21.33 | 21.55 | 21.33 | 21.55 | 758 | -0.02(-0.08%) |
Feb 04, 2016 | 21.41 | 21.57 | 21.41 | 21.57 | 1,756 | +0.15(+0.71%) |
Feb 03, 2016 | 21.32 | 21.49 | 21.32 | 21.41 | 7,365 | -0.12(-0.56%) |
Feb 02, 2016 | 21.63 | 21.63 | 21.27 | 21.54 | 1,597 | +0.14(+0.68%) |