Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.59 | 21.63 | 21.48 | 21.55 | 14,572 | +0.03(+0.14%) |
Apr 28, 2016 | 21.45 | 21.65 | 21.41 | 21.52 | 29,831 | -0.27(-1.24%) |
Apr 27, 2016 | 21.67 | 21.79 | 21.66 | 21.79 | 34,090 | +0.16(+0.74%) |
Apr 26, 2016 | 21.77 | 21.81 | 21.63 | 21.63 | 102,228 | -0.23(-1.07%) |
Apr 25, 2016 | 21.57 | 21.89 | 21.57 | 21.86 | 13,394 | +0.29(+1.32%) |
Apr 22, 2016 | 21.93 | 21.95 | 21.58 | 21.58 | 190,650 | -0.60(-2.71%) |
Apr 21, 2016 | 22.00 | 22.21 | 21.95 | 22.18 | 23,340 | -1.26(-5.37%) |
Apr 20, 2016 | 23.29 | 23.51 | 23.28 | 23.44 | 19,190 | +0.30(+1.27%) |
Apr 19, 2016 | 23.21 | 23.28 | 23.12 | 23.14 | 43,805 | +0.43(+1.92%) |
Apr 18, 2016 | 22.58 | 22.78 | 22.58 | 22.71 | 9,630 | +0.21(+0.93%) |
Apr 15, 2016 | 22.52 | 22.60 | 22.44 | 22.50 | 16,364 | +0.17(+0.76%) |
Apr 14, 2016 | 22.54 | 22.54 | 22.33 | 22.33 | 19,714 | +0.08(+0.36%) |
Apr 13, 2016 | 22.30 | 22.36 | 22.23 | 22.25 | 14,686 | +0.01(+0.04%) |
Apr 12, 2016 | 21.94 | 22.24 | 21.89 | 22.24 | 10,493 | +0.28(+1.28%) |
Apr 11, 2016 | 22.02 | 22.12 | 21.94 | 21.96 | 27,864 | -0.09(-0.41%) |
Apr 08, 2016 | 22.00 | 22.10 | 21.95 | 22.05 | 34,522 | +0.13(+0.59%) |
Apr 07, 2016 | 21.84 | 22.01 | 21.73 | 21.92 | 11,609 | -0.21(-0.95%) |
Apr 06, 2016 | 21.95 | 22.13 | 21.93 | 22.13 | 15,002 | +0.08(+0.36%) |
Apr 05, 2016 | 22.09 | 22.15 | 21.95 | 22.05 | 10,250 | -0.01(-0.03%) |
Apr 04, 2016 | 22.30 | 22.30 | 21.95 | 22.06 | 28,836 | +0.09(+0.39%) |
Apr 01, 2016 | 21.90 | 21.97 | 21.64 | 21.97 | 7,493 | -0.17(-0.77%) |
Mar 31, 2016 | 22.55 | 22.55 | 22.14 | 22.14 | 9,445 | -0.46(-2.04%) |
Mar 30, 2016 | 22.64 | 22.70 | 22.60 | 22.60 | 15,786 | +0.10(+0.44%) |
Mar 29, 2016 | 22.10 | 22.50 | 22.05 | 22.50 | 27,778 | +0.20(+0.90%) |
Mar 28, 2016 | 22.50 | 22.50 | 22.06 | 22.30 | 11,225 | +0.02(+0.09%) |
Mar 24, 2016 | 22.28 | 22.28 | 22.28 | 0 | -0.87(-3.76%) | |
Mar 23, 2016 | 23.23 | 23.29 | 23.09 | 23.15 | 13,320 | +0.32(+1.40%) |
Mar 22, 2016 | 22.56 | 22.83 | 22.42 | 22.83 | 10,274 | -0.04(-0.15%) |
Mar 21, 2016 | 22.68 | 22.91 | 22.68 | 22.86 | 14,892 | -0.04(-0.15%) |
Mar 18, 2016 | 22.85 | 23.03 | 22.80 | 22.90 | 11,709 | -0.13(-0.56%) |
Mar 17, 2016 | 22.79 | 23.05 | 22.79 | 23.03 | 14,888 | +0.28(+1.23%) |
Mar 16, 2016 | 22.63 | 22.93 | 22.52 | 22.75 | 44,809 | +0.01(+0.04%) |
Mar 15, 2016 | 22.71 | 22.87 | 22.65 | 22.74 | 12,464 | +0.03(+0.13%) |
Mar 14, 2016 | 22.60 | 22.79 | 22.60 | 22.71 | 11,125 | +0.19(+0.84%) |
Mar 11, 2016 | 22.56 | 22.65 | 22.52 | 22.52 | 9,316 | +0.30(+1.35%) |
Mar 10, 2016 | 22.43 | 22.43 | 21.83 | 22.22 | 8,914 | +0.29(+1.32%) |
Mar 09, 2016 | 21.85 | 22.09 | 21.77 | 21.93 | 8,648 | +0.27(+1.27%) |
Mar 08, 2016 | 21.66 | 21.85 | 21.55 | 21.66 | 19,621 | -0.04(-0.21%) |
Mar 07, 2016 | 21.56 | 21.79 | 21.56 | 21.70 | 17,042 | -0.20(-0.91%) |
Mar 04, 2016 | 21.80 | 21.92 | 21.75 | 21.90 | 9,888 | +0.36(+1.67%) |
Mar 03, 2016 | 21.35 | 21.54 | 21.24 | 21.54 | 13,429 | +0.19(+0.89%) |
Mar 02, 2016 | 21.20 | 21.35 | 21.11 | 21.35 | 15,733 | -0.51(-2.33%) |
Mar 01, 2016 | 21.55 | 21.86 | 21.53 | 21.86 | 21,821 | +0.64(+3.02%) |
Feb 29, 2016 | 21.20 | 21.34 | 21.10 | 21.22 | 32,727 | -0.03(-0.14%) |
Feb 26, 2016 | 21.58 | 21.66 | 21.25 | 21.25 | 17,172 | -0.51(-2.34%) |
Feb 25, 2016 | 21.68 | 21.76 | 21.40 | 21.76 | 23,884 | +0.11(+0.51%) |
Feb 24, 2016 | 21.29 | 21.65 | 21.17 | 21.65 | 18,138 | -0.06(-0.28%) |
Feb 23, 2016 | 21.84 | 21.90 | 21.71 | 21.71 | 31,872 | -0.01(-0.05%) |
Feb 22, 2016 | 21.68 | 21.72 | 21.60 | 21.72 | 33,894 | +0.15(+0.70%) |
Feb 19, 2016 | 21.21 | 21.57 | 21.21 | 21.57 | 30,040 | +0.16(+0.75%) |
Feb 18, 2016 | 21.30 | 21.47 | 21.24 | 21.41 | 23,870 | -0.13(-0.60%) |
Feb 17, 2016 | 21.26 | 21.58 | 21.26 | 21.54 | 23,309 | +0.49(+2.33%) |
Feb 16, 2016 | 21.02 | 21.05 | 20.77 | 21.05 | 25,998 | +0.08(+0.38%) |
Feb 12, 2016 | 20.97 | 20.97 | 20.97 | 0 | -0.24(-1.13%) | |
Feb 11, 2016 | 21.23 | 21.23 | 20.95 | 21.21 | 19,811 | -0.97(-4.37%) |
Feb 10, 2016 | 22.37 | 22.37 | 22.16 | 22.18 | 14,667 | -0.07(-0.31%) |
Feb 09, 2016 | 22.05 | 22.25 | 22.00 | 22.25 | 13,019 | -0.28(-1.24%) |
Feb 08, 2016 | 22.31 | 22.56 | 22.20 | 22.53 | 26,412 | +0.01(+0.04%) |
Feb 05, 2016 | 22.74 | 22.74 | 22.43 | 22.52 | 22,956 | -0.68(-2.93%) |
Feb 04, 2016 | 23.23 | 23.31 | 23.14 | 23.20 | 17,557 | -0.51(-2.15%) |
Feb 03, 2016 | 23.49 | 23.71 | 23.30 | 23.71 | 26,599 | +0.48(+2.07%) |
Feb 02, 2016 | 23.26 | 23.31 | 23.12 | 23.23 | 19,714 | -0.51(-2.15%) |