Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.88 | 22.96 | 22.68 | 22.83 | 8,211 | +0.33(+1.47%) |
Apr 28, 2016 | 22.56 | 22.61 | 22.40 | 22.50 | 10,697 | -0.10(-0.44%) |
Apr 27, 2016 | 22.47 | 22.63 | 22.47 | 22.60 | 16,755 | +0.22(+0.98%) |
Apr 26, 2016 | 22.42 | 22.61 | 22.38 | 22.38 | 7,539 | -0.06(-0.27%) |
Apr 25, 2016 | 22.43 | 22.50 | 22.41 | 22.44 | 6,883 | -0.06(-0.27%) |
Apr 22, 2016 | 22.50 | 22.57 | 22.41 | 22.50 | 15,969 | -0.19(-0.84%) |
Apr 21, 2016 | 23.11 | 23.14 | 22.62 | 22.69 | 17,640 | -1.61(-6.63%) |
Apr 20, 2016 | 24.26 | 24.50 | 24.26 | 24.30 | 8,652 | -0.15(-0.61%) |
Apr 19, 2016 | 24.36 | 24.61 | 24.36 | 24.45 | 9,156 | +0.71(+2.99%) |
Apr 18, 2016 | 23.69 | 23.75 | 23.67 | 23.74 | 16,530 | +0.02(+0.11%) |
Apr 15, 2016 | 23.84 | 23.84 | 23.61 | 23.71 | 14,247 | +0.29(+1.26%) |
Apr 14, 2016 | 23.49 | 23.53 | 23.34 | 23.42 | 25,303 | +0.17(+0.73%) |
Apr 13, 2016 | 23.15 | 23.35 | 23.15 | 23.25 | 7,872 | -0.37(-1.57%) |
Apr 12, 2016 | 23.34 | 23.62 | 23.26 | 23.62 | 10,881 | +0.22(+0.94%) |
Apr 11, 2016 | 23.59 | 23.61 | 23.40 | 23.40 | 8,575 | +0.00(+0.00%) |
Apr 08, 2016 | 23.38 | 23.68 | 23.38 | 23.40 | 11,737 | +0.47(+2.05%) |
Apr 07, 2016 | 22.96 | 22.98 | 22.75 | 22.93 | 10,338 | -0.25(-1.08%) |
Apr 06, 2016 | 22.95 | 23.29 | 22.90 | 23.18 | 13,858 | +0.15(+0.65%) |
Apr 05, 2016 | 23.05 | 23.12 | 22.97 | 23.03 | 13,108 | -0.25(-1.07%) |
Apr 04, 2016 | 23.23 | 23.40 | 23.20 | 23.28 | 18,212 | -0.12(-0.51%) |
Apr 01, 2016 | 23.19 | 23.44 | 23.19 | 23.40 | 12,694 | -0.68(-2.82%) |
Mar 31, 2016 | 24.27 | 24.28 | 24.02 | 24.08 | 11,333 | -0.33(-1.35%) |
Mar 30, 2016 | 24.47 | 24.67 | 24.39 | 24.41 | 12,233 | +0.62(+2.63%) |
Mar 29, 2016 | 23.44 | 23.82 | 23.39 | 23.79 | 13,690 | +0.55(+2.35%) |
Mar 28, 2016 | 23.40 | 23.44 | 23.13 | 23.24 | 17,792 | +0.04(+0.17%) |
Mar 24, 2016 | 23.20 | 23.20 | 23.20 | 0 | -0.28(-1.17%) | |
Mar 23, 2016 | 23.44 | 23.54 | 23.41 | 23.48 | 16,028 | -0.00(-0.02%) |
Mar 22, 2016 | 23.34 | 23.58 | 23.32 | 23.48 | 17,374 | -0.52(-2.17%) |
Mar 21, 2016 | 23.85 | 24.01 | 23.85 | 24.00 | 12,401 | +0.02(+0.08%) |
Mar 18, 2016 | 24.03 | 24.04 | 23.89 | 23.98 | 13,443 | +0.03(+0.13%) |
Mar 17, 2016 | 23.77 | 23.95 | 23.75 | 23.95 | 11,607 | +0.31(+1.31%) |
Mar 16, 2016 | 23.35 | 23.72 | 23.30 | 23.64 | 13,103 | +0.27(+1.16%) |
Mar 15, 2016 | 23.36 | 23.50 | 23.28 | 23.37 | 16,421 | -0.15(-0.64%) |
Mar 14, 2016 | 23.14 | 23.73 | 23.14 | 23.52 | 17,283 | +0.75(+3.29%) |
Mar 11, 2016 | 22.57 | 22.77 | 22.51 | 22.77 | 11,446 | +0.33(+1.47%) |
Mar 10, 2016 | 22.50 | 22.54 | 22.23 | 22.44 | 12,130 | +0.11(+0.49%) |
Mar 09, 2016 | 22.14 | 22.38 | 22.14 | 22.33 | 165,267 | +0.29(+1.34%) |
Mar 08, 2016 | 22.40 | 22.40 | 22.04 | 22.04 | 14,096 | -0.38(-1.67%) |
Mar 07, 2016 | 22.70 | 22.84 | 22.10 | 22.41 | 18,746 | -0.44(-1.93%) |
Mar 04, 2016 | 22.79 | 22.90 | 22.65 | 22.85 | 33,640 | +0.29(+1.29%) |
Mar 03, 2016 | 22.68 | 22.69 | 22.25 | 22.56 | 36,850 | +0.32(+1.44%) |
Mar 02, 2016 | 22.09 | 22.24 | 21.96 | 22.24 | 39,728 | -0.54(-2.35%) |
Mar 01, 2016 | 22.55 | 22.81 | 22.55 | 22.77 | 25,421 | +0.74(+3.38%) |
Feb 29, 2016 | 22.26 | 22.31 | 22.03 | 22.03 | 22,205 | -0.36(-1.61%) |
Feb 26, 2016 | 22.48 | 22.50 | 22.28 | 22.39 | 10,646 | +0.07(+0.31%) |
Feb 25, 2016 | 22.26 | 22.42 | 22.15 | 22.32 | 12,771 | +0.17(+0.77%) |
Feb 24, 2016 | 21.99 | 22.15 | 21.90 | 22.15 | 12,383 | -0.17(-0.76%) |
Feb 23, 2016 | 22.50 | 22.53 | 22.24 | 22.32 | 15,799 | -0.37(-1.63%) |
Feb 22, 2016 | 22.44 | 22.73 | 22.44 | 22.69 | 12,916 | +0.27(+1.20%) |
Feb 19, 2016 | 22.29 | 22.42 | 22.21 | 22.42 | 11,667 | +0.29(+1.29%) |
Feb 18, 2016 | 22.15 | 22.18 | 22.00 | 22.14 | 12,165 | +0.12(+0.55%) |
Feb 17, 2016 | 21.78 | 22.08 | 21.77 | 22.01 | 34,270 | +0.51(+2.39%) |
Feb 16, 2016 | 21.26 | 21.50 | 21.25 | 21.50 | 18,604 | +0.40(+1.90%) |
Feb 12, 2016 | 21.10 | 21.10 | 21.10 | 0 | -0.25(-1.17%) | |
Feb 11, 2016 | 21.40 | 21.40 | 21.12 | 21.35 | 16,658 | -0.39(-1.82%) |
Feb 10, 2016 | 21.82 | 21.93 | 21.70 | 21.75 | 24,186 | -0.45(-2.05%) |
Feb 09, 2016 | 21.83 | 22.28 | 21.83 | 22.20 | 17,846 | +0.07(+0.32%) |
Feb 08, 2016 | 22.12 | 22.18 | 21.89 | 22.13 | 23,743 | -0.62(-2.73%) |
Feb 05, 2016 | 22.96 | 23.00 | 22.68 | 22.75 | 21,770 | +0.02(+0.09%) |
Feb 04, 2016 | 22.57 | 22.77 | 22.57 | 22.73 | 25,731 | +0.20(+0.89%) |
Feb 03, 2016 | 21.96 | 22.53 | 21.96 | 22.53 | 38,497 | +1.14(+5.33%) |
Feb 02, 2016 | 21.60 | 21.62 | 21.32 | 21.39 | 30,564 | -0.82(-3.69%) |