Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.39 | 23.45 | 23.19 | 23.34 | 72,891 | -0.15(-0.64%) |
Apr 28, 2016 | 23.55 | 23.71 | 23.45 | 23.50 | 70,958 | -0.24(-0.99%) |
Apr 27, 2016 | 23.69 | 23.79 | 23.61 | 23.73 | 197,626 | +0.03(+0.14%) |
Apr 26, 2016 | 23.58 | 23.73 | 23.54 | 23.70 | 56,367 | +0.15(+0.64%) |
Apr 25, 2016 | 23.47 | 23.55 | 23.38 | 23.55 | 111,578 | -0.03(-0.14%) |
Apr 22, 2016 | 23.39 | 23.63 | 23.39 | 23.58 | 73,911 | +0.20(+0.86%) |
Apr 21, 2016 | 23.59 | 23.65 | 23.33 | 23.38 | 124,817 | -0.24(-1.00%) |
Apr 20, 2016 | 23.49 | 23.66 | 23.45 | 23.61 | 511,275 | +0.18(+0.75%) |
Apr 19, 2016 | 23.25 | 23.47 | 23.24 | 23.44 | 149,537 | +0.21(+0.91%) |
Apr 18, 2016 | 23.00 | 23.23 | 22.95 | 23.23 | 140,134 | +0.15(+0.66%) |
Apr 15, 2016 | 23.16 | 23.16 | 23.02 | 23.07 | 67,967 | -0.05(-0.22%) |
Apr 14, 2016 | 22.99 | 23.21 | 22.99 | 23.12 | 107,304 | +0.06(+0.26%) |
Apr 13, 2016 | 22.77 | 23.07 | 22.77 | 23.07 | 72,415 | +0.46(+2.05%) |
Apr 12, 2016 | 22.37 | 22.62 | 22.30 | 22.60 | 57,203 | +0.29(+1.28%) |
Apr 11, 2016 | 22.33 | 22.49 | 22.30 | 22.32 | 106,356 | +0.10(+0.45%) |
Apr 08, 2016 | 22.27 | 22.41 | 22.19 | 22.22 | 33,834 | +0.11(+0.48%) |
Apr 07, 2016 | 22.38 | 22.38 | 22.03 | 22.11 | 107,532 | -0.43(-1.92%) |
Apr 06, 2016 | 22.40 | 22.54 | 22.35 | 22.54 | 83,574 | +0.14(+0.62%) |
Apr 05, 2016 | 22.58 | 22.58 | 22.40 | 22.40 | 80,343 | -0.32(-1.40%) |
Apr 04, 2016 | 22.86 | 22.86 | 22.70 | 22.72 | 175,860 | -0.14(-0.63%) |
Apr 01, 2016 | 22.61 | 22.87 | 22.50 | 22.86 | 262,253 | +0.17(+0.74%) |
Mar 31, 2016 | 22.68 | 22.78 | 22.66 | 22.70 | 59,262 | -0.05(-0.22%) |
Mar 30, 2016 | 22.84 | 22.88 | 22.69 | 22.75 | 311,938 | +0.13(+0.56%) |
Mar 29, 2016 | 22.43 | 22.62 | 22.34 | 22.62 | 100,258 | +0.11(+0.49%) |
Mar 28, 2016 | 22.45 | 22.53 | 22.38 | 22.51 | 52,324 | +0.09(+0.41%) |
Mar 24, 2016 | 22.38 | 22.42 | 22.42 | 22.42 | 52,880 | -0.13(-0.56%) |
Mar 23, 2016 | 22.70 | 22.70 | 22.54 | 22.54 | 107,363 | -0.20(-0.89%) |
Mar 22, 2016 | 22.62 | 22.81 | 22.56 | 22.75 | 403,291 | -0.03(-0.11%) |
Mar 21, 2016 | 22.75 | 22.90 | 22.69 | 22.77 | 38,486 | -0.03(-0.11%) |
Mar 18, 2016 | 22.77 | 22.91 | 22.70 | 22.80 | 76,539 | +0.19(+0.86%) |
Mar 17, 2016 | 22.31 | 22.68 | 22.19 | 22.60 | 73,784 | +0.28(+1.24%) |
Mar 16, 2016 | 22.28 | 22.45 | 22.18 | 22.33 | 65,301 | -0.02(-0.07%) |
Mar 15, 2016 | 22.23 | 22.34 | 22.17 | 22.34 | 33,227 | -0.06(-0.26%) |
Mar 14, 2016 | 22.40 | 22.45 | 22.28 | 22.40 | 45,225 | -0.09(-0.41%) |
Mar 11, 2016 | 22.15 | 22.49 | 22.14 | 22.49 | 60,045 | +0.56(+2.55%) |
Mar 10, 2016 | 22.06 | 22.15 | 21.67 | 21.93 | 74,314 | +0.02(+0.08%) |
Mar 09, 2016 | 22.02 | 22.02 | 21.86 | 21.92 | 103,813 | +0.00(+0.00%) |
Mar 08, 2016 | 22.13 | 22.14 | 21.90 | 21.92 | 71,659 | -0.33(-1.50%) |
Mar 07, 2016 | 22.13 | 22.28 | 22.12 | 22.25 | 36,041 | +0.00(+0.00%) |
Mar 04, 2016 | 22.27 | 22.30 | 22.13 | 22.25 | 89,205 | +0.08(+0.38%) |
Mar 03, 2016 | 22.03 | 22.18 | 21.93 | 22.17 | 64,258 | +0.15(+0.68%) |
Mar 02, 2016 | 21.79 | 22.02 | 21.79 | 22.02 | 126,631 | +0.21(+0.96%) |
Mar 01, 2016 | 21.25 | 21.81 | 21.25 | 21.81 | 200,620 | +0.69(+3.29%) |
Feb 29, 2016 | 21.32 | 21.38 | 21.09 | 21.11 | 40,300 | -0.23(-1.06%) |
Feb 26, 2016 | 21.34 | 21.50 | 21.26 | 21.34 | 76,395 | +0.12(+0.55%) |
Feb 25, 2016 | 20.99 | 21.22 | 20.96 | 21.22 | 29,731 | +0.31(+1.48%) |
Feb 24, 2016 | 20.70 | 20.92 | 20.50 | 20.91 | 41,413 | -0.03(-0.12%) |
Feb 23, 2016 | 21.21 | 21.21 | 20.90 | 20.94 | 43,706 | -0.34(-1.61%) |
Feb 22, 2016 | 21.21 | 21.33 | 21.21 | 21.28 | 63,360 | +0.31(+1.47%) |
Feb 19, 2016 | 20.85 | 21.01 | 20.77 | 20.97 | 35,964 | +0.02(+0.08%) |
Feb 18, 2016 | 21.10 | 21.10 | 20.86 | 20.96 | 63,147 | -0.07(-0.32%) |
Feb 17, 2016 | 20.97 | 21.16 | 20.97 | 21.02 | 72,363 | +0.22(+1.04%) |
Feb 16, 2016 | 20.71 | 20.86 | 20.60 | 20.81 | 76,547 | +0.40(+1.97%) |
Feb 12, 2016 | 20.05 | 20.40 | 20.40 | 20.40 | 112,856 | +0.68(+3.43%) |
Feb 11, 2016 | 19.84 | 19.95 | 19.59 | 19.73 | 112,570 | -0.53(-2.64%) |
Feb 10, 2016 | 20.46 | 20.70 | 20.25 | 20.26 | 62,537 | -0.05(-0.25%) |
Feb 09, 2016 | 20.10 | 20.47 | 20.07 | 20.31 | 288,867 | -0.11(-0.53%) |
Feb 08, 2016 | 20.67 | 20.73 | 20.15 | 20.42 | 191,638 | -0.52(-2.47%) |
Feb 05, 2016 | 21.22 | 21.30 | 20.88 | 20.94 | 41,670 | -0.30(-1.42%) |
Feb 04, 2016 | 20.97 | 21.31 | 20.97 | 21.24 | 325,711 | +0.15(+0.71%) |
Feb 03, 2016 | 21.14 | 21.14 | 20.56 | 21.09 | 108,134 | +0.04(+0.20%) |
Feb 02, 2016 | 21.32 | 21.32 | 20.97 | 21.05 | 58,638 | -0.52(-2.40%) |