Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.42 | 23.90 | 23.19 | 23.50 | 35,384 | -0.04(-0.16%) |
Apr 28, 2016 | 23.83 | 23.97 | 23.46 | 23.53 | 46,582 | -0.51(-2.13%) |
Apr 27, 2016 | 23.97 | 24.12 | 23.79 | 24.05 | 54,854 | -0.04(-0.15%) |
Apr 26, 2016 | 23.64 | 24.38 | 23.49 | 24.08 | 73,326 | +0.51(+2.18%) |
Apr 25, 2016 | 22.76 | 23.57 | 22.76 | 23.57 | 84,464 | +0.55(+2.39%) |
Apr 22, 2016 | 23.09 | 23.64 | 22.91 | 23.02 | 77,207 | -0.15(-0.63%) |
Apr 21, 2016 | 23.31 | 23.46 | 22.98 | 23.17 | 55,945 | -0.18(-0.79%) |
Apr 20, 2016 | 23.20 | 23.46 | 23.02 | 23.35 | 53,515 | +0.26(+1.11%) |
Apr 19, 2016 | 23.20 | 23.35 | 22.98 | 23.09 | 29,251 | -0.07(-0.32%) |
Apr 18, 2016 | 23.02 | 23.17 | 22.76 | 23.17 | 41,951 | +0.11(+0.48%) |
Apr 15, 2016 | 22.84 | 23.28 | 22.84 | 23.06 | 47,007 | +0.11(+0.48%) |
Apr 14, 2016 | 22.95 | 23.35 | 22.87 | 22.95 | 61,286 | -0.11(-0.48%) |
Apr 13, 2016 | 22.40 | 23.09 | 22.40 | 23.06 | 83,341 | +0.70(+3.12%) |
Apr 12, 2016 | 21.96 | 22.51 | 21.96 | 22.36 | 46,529 | +0.37(+1.67%) |
Apr 11, 2016 | 21.81 | 22.18 | 21.81 | 21.99 | 50,569 | +0.18(+0.84%) |
Apr 08, 2016 | 21.63 | 22.03 | 21.57 | 21.81 | 52,667 | +0.26(+1.19%) |
Apr 07, 2016 | 21.33 | 21.92 | 21.33 | 21.55 | 118,610 | +0.04(+0.17%) |
Apr 06, 2016 | 21.52 | 21.77 | 21.30 | 21.52 | 64,650 | +0.00(+0.00%) |
Apr 05, 2016 | 22.10 | 22.10 | 21.48 | 21.52 | 72,386 | -0.66(-2.97%) |
Apr 04, 2016 | 22.51 | 22.54 | 22.10 | 22.18 | 50,559 | -0.15(-0.66%) |
Apr 01, 2016 | 22.32 | 22.55 | 21.96 | 22.32 | 40,254 | +0.11(+0.50%) |
Mar 31, 2016 | 22.40 | 22.73 | 22.21 | 22.21 | 44,643 | -0.26(-1.14%) |
Mar 30, 2016 | 22.43 | 22.73 | 22.40 | 22.47 | 51,442 | +0.07(+0.33%) |
Mar 29, 2016 | 22.10 | 22.51 | 21.66 | 22.40 | 65,577 | +0.33(+1.50%) |
Mar 28, 2016 | 21.88 | 22.29 | 21.88 | 22.07 | 47,434 | +0.18(+0.84%) |
Mar 24, 2016 | 21.85 | 21.88 | 21.88 | 21.88 | 42,804 | +0.04(+0.17%) |
Mar 23, 2016 | 22.14 | 22.25 | 21.74 | 21.85 | 63,557 | -0.40(-1.81%) |
Mar 22, 2016 | 22.03 | 22.47 | 21.85 | 22.25 | 45,865 | +0.07(+0.33%) |
Mar 21, 2016 | 22.36 | 22.47 | 22.03 | 22.18 | 52,031 | -0.18(-0.82%) |
Mar 18, 2016 | 22.03 | 22.58 | 21.77 | 22.36 | 196,976 | +0.51(+2.35%) |
Mar 17, 2016 | 21.22 | 21.92 | 21.04 | 21.85 | 109,677 | +0.62(+2.94%) |
Mar 16, 2016 | 21.26 | 21.52 | 21.03 | 21.22 | 57,650 | -0.15(-0.69%) |
Mar 15, 2016 | 21.74 | 21.74 | 21.30 | 21.37 | 45,636 | -0.37(-1.69%) |
Mar 14, 2016 | 22.14 | 22.14 | 21.74 | 21.74 | 25,788 | -0.44(-1.98%) |
Mar 11, 2016 | 21.70 | 22.18 | 21.41 | 22.18 | 64,711 | +0.62(+2.89%) |
Mar 10, 2016 | 21.66 | 21.92 | 21.22 | 21.55 | 41,595 | -0.07(-0.34%) |
Mar 09, 2016 | 21.81 | 21.96 | 21.52 | 21.63 | 30,585 | -0.11(-0.51%) |
Mar 08, 2016 | 21.77 | 21.99 | 21.59 | 21.74 | 56,530 | -0.22(-1.00%) |
Mar 07, 2016 | 21.70 | 22.10 | 21.70 | 21.96 | 54,838 | +0.15(+0.67%) |
Mar 04, 2016 | 21.77 | 21.93 | 21.70 | 21.81 | 61,191 | +0.04(+0.17%) |
Mar 03, 2016 | 21.41 | 21.85 | 21.41 | 21.77 | 56,520 | +0.26(+1.19%) |
Mar 02, 2016 | 21.22 | 21.52 | 20.76 | 21.52 | 64,833 | +0.20(+0.96%) |
Mar 01, 2016 | 21.02 | 21.42 | 20.84 | 21.31 | 93,422 | +0.40(+1.91%) |
Feb 29, 2016 | 21.20 | 21.31 | 20.80 | 20.91 | 103,118 | -0.18(-0.86%) |
Feb 26, 2016 | 20.84 | 21.31 | 20.66 | 21.09 | 79,590 | +0.36(+1.75%) |
Feb 25, 2016 | 20.55 | 20.73 | 20.30 | 20.73 | 89,987 | +0.18(+0.88%) |
Feb 24, 2016 | 19.90 | 20.55 | 19.75 | 20.55 | 79,648 | +0.36(+1.80%) |
Feb 23, 2016 | 20.30 | 20.62 | 20.04 | 20.19 | 58,502 | -0.22(-1.07%) |
Feb 22, 2016 | 20.41 | 20.70 | 20.23 | 20.41 | 60,139 | +0.07(+0.36%) |
Feb 19, 2016 | 20.19 | 20.59 | 20.08 | 20.33 | 66,538 | +0.11(+0.54%) |
Feb 18, 2016 | 20.26 | 20.59 | 19.97 | 20.23 | 81,904 | -0.11(-0.53%) |
Feb 17, 2016 | 20.52 | 20.77 | 20.23 | 20.33 | 65,507 | -0.11(-0.53%) |
Feb 16, 2016 | 20.30 | 20.62 | 19.97 | 20.44 | 60,065 | +0.33(+1.62%) |
Feb 12, 2016 | 19.90 | 20.12 | 20.12 | 20.12 | 88,341 | +0.62(+3.16%) |
Feb 11, 2016 | 19.46 | 19.75 | 19.28 | 19.50 | 65,238 | -0.29(-1.46%) |
Feb 10, 2016 | 20.15 | 20.37 | 19.72 | 19.79 | 79,561 | -0.29(-1.44%) |
Feb 09, 2016 | 19.79 | 20.26 | 19.72 | 20.08 | 62,409 | +0.00(+0.00%) |
Feb 08, 2016 | 19.75 | 20.23 | 19.57 | 20.08 | 121,386 | +0.18(+0.91%) |
Feb 05, 2016 | 20.19 | 20.44 | 19.86 | 19.90 | 107,780 | -0.38(-1.88%) |
Feb 04, 2016 | 19.75 | 20.42 | 19.75 | 20.28 | 124,995 | +0.45(+2.29%) |
Feb 03, 2016 | 19.86 | 20.30 | 19.32 | 19.83 | 110,352 | +0.04(+0.18%) |
Feb 02, 2016 | 19.72 | 20.37 | 19.65 | 19.79 | 110,128 | -0.14(-0.73%) |