Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.06 | 22.06 | 21.86 | 21.99 | 201,618 | -0.14(-0.63%) |
Apr 28, 2016 | 22.19 | 22.32 | 22.07 | 22.13 | 149,934 | -0.16(-0.74%) |
Apr 27, 2016 | 22.21 | 22.34 | 22.19 | 22.29 | 104,405 | +0.07(+0.33%) |
Apr 26, 2016 | 22.19 | 22.24 | 22.14 | 22.22 | 133,972 | +0.08(+0.37%) |
Apr 25, 2016 | 22.13 | 22.14 | 22.02 | 22.14 | 273,191 | -0.03(-0.15%) |
Apr 22, 2016 | 22.12 | 22.18 | 22.08 | 22.17 | 120,773 | +0.05(+0.22%) |
Apr 21, 2016 | 22.27 | 22.27 | 22.08 | 22.12 | 119,395 | -0.10(-0.44%) |
Apr 20, 2016 | 22.25 | 22.33 | 22.21 | 22.22 | 125,108 | +0.00(+0.00%) |
Apr 19, 2016 | 22.24 | 22.27 | 22.14 | 22.22 | 120,167 | +0.09(+0.38%) |
Apr 18, 2016 | 21.95 | 22.14 | 21.93 | 22.13 | 150,820 | +0.15(+0.66%) |
Apr 15, 2016 | 22.01 | 22.01 | 21.95 | 21.99 | 84,521 | -0.02(-0.07%) |
Apr 14, 2016 | 22.04 | 22.06 | 21.96 | 22.00 | 189,595 | +0.00(+0.00%) |
Apr 13, 2016 | 21.95 | 22.01 | 21.87 | 22.00 | 122,019 | +0.21(+0.94%) |
Apr 12, 2016 | 21.64 | 21.82 | 21.59 | 21.80 | 132,251 | +0.20(+0.91%) |
Apr 11, 2016 | 21.72 | 21.78 | 21.59 | 21.60 | 143,705 | -0.02(-0.11%) |
Apr 08, 2016 | 21.73 | 21.74 | 21.58 | 21.63 | 223,755 | +0.07(+0.31%) |
Apr 07, 2016 | 21.67 | 21.70 | 21.48 | 21.56 | 160,782 | -0.24(-1.10%) |
Apr 06, 2016 | 21.63 | 21.80 | 21.56 | 21.80 | 141,822 | +0.23(+1.07%) |
Apr 05, 2016 | 21.69 | 21.69 | 21.57 | 21.57 | 168,680 | -0.21(-0.94%) |
Apr 04, 2016 | 21.87 | 21.87 | 21.76 | 21.77 | 171,700 | -0.10(-0.45%) |
Apr 01, 2016 | 21.58 | 21.88 | 21.56 | 21.87 | 95,769 | +0.15(+0.68%) |
Mar 31, 2016 | 21.79 | 21.82 | 21.68 | 21.72 | 144,888 | -0.05(-0.25%) |
Mar 30, 2016 | 21.82 | 21.84 | 21.74 | 21.78 | 147,032 | +0.11(+0.52%) |
Mar 29, 2016 | 21.47 | 21.68 | 21.44 | 21.67 | 129,919 | +0.15(+0.69%) |
Mar 28, 2016 | 21.54 | 21.58 | 21.47 | 21.52 | 322,342 | +0.02(+0.11%) |
Mar 24, 2016 | 21.37 | 21.49 | 21.49 | 21.49 | 164,298 | -0.03(-0.15%) |
Mar 23, 2016 | 21.60 | 21.63 | 21.51 | 21.53 | 124,183 | -0.12(-0.55%) |
Mar 22, 2016 | 21.65 | 21.73 | 21.55 | 21.65 | 136,475 | -0.04(-0.18%) |
Mar 21, 2016 | 21.66 | 21.71 | 21.59 | 21.68 | 110,156 | +0.04(+0.19%) |
Mar 18, 2016 | 21.67 | 21.68 | 21.59 | 21.64 | 210,073 | +0.07(+0.30%) |
Mar 17, 2016 | 21.43 | 21.63 | 21.35 | 21.58 | 136,354 | +0.20(+0.92%) |
Mar 16, 2016 | 21.23 | 21.41 | 21.20 | 21.38 | 99,563 | +0.11(+0.50%) |
Mar 15, 2016 | 21.18 | 21.28 | 21.16 | 21.28 | 109,203 | -0.03(-0.15%) |
Mar 14, 2016 | 21.28 | 21.35 | 21.23 | 21.31 | 171,526 | -0.04(-0.19%) |
Mar 11, 2016 | 21.22 | 21.35 | 21.17 | 21.35 | 117,135 | +0.30(+1.44%) |
Mar 10, 2016 | 21.15 | 21.21 | 20.86 | 21.05 | 103,047 | +0.00(+0.00%) |
Mar 09, 2016 | 21.07 | 21.14 | 21.01 | 21.05 | 323,514 | +0.06(+0.27%) |
Mar 08, 2016 | 21.10 | 21.10 | 20.94 | 20.99 | 204,552 | -0.18(-0.85%) |
Mar 07, 2016 | 21.03 | 21.19 | 21.02 | 21.17 | 126,279 | +0.06(+0.27%) |
Mar 04, 2016 | 21.04 | 21.19 | 20.97 | 21.11 | 290,369 | +0.07(+0.31%) |
Mar 03, 2016 | 20.96 | 21.05 | 20.88 | 21.05 | 221,693 | +0.08(+0.39%) |
Mar 02, 2016 | 20.89 | 20.96 | 20.78 | 20.96 | 140,824 | +0.11(+0.55%) |
Mar 01, 2016 | 20.65 | 20.89 | 20.56 | 20.85 | 140,489 | +0.38(+1.84%) |
Feb 29, 2016 | 20.69 | 20.74 | 20.47 | 20.47 | 127,382 | -0.16(-0.75%) |
Feb 26, 2016 | 20.83 | 20.83 | 20.63 | 20.63 | 167,636 | -0.10(-0.47%) |
Feb 25, 2016 | 20.56 | 20.74 | 20.50 | 20.73 | 112,081 | +0.21(+1.04%) |
Feb 24, 2016 | 20.34 | 20.65 | 20.17 | 20.52 | 136,091 | +0.07(+0.36%) |
Feb 23, 2016 | 20.62 | 20.62 | 20.41 | 20.44 | 215,001 | -0.20(-0.99%) |
Feb 22, 2016 | 20.63 | 20.68 | 20.58 | 20.65 | 685,725 | +0.25(+1.20%) |
Feb 19, 2016 | 20.33 | 20.41 | 20.26 | 20.40 | 110,573 | +0.00(+0.00%) |
Feb 18, 2016 | 20.46 | 20.47 | 20.37 | 20.40 | 101,127 | -0.03(-0.16%) |
Feb 17, 2016 | 20.38 | 20.46 | 20.29 | 20.43 | 1,207,535 | +0.25(+1.26%) |
Feb 16, 2016 | 20.15 | 20.20 | 19.98 | 20.18 | 117,809 | +0.33(+1.65%) |
Feb 12, 2016 | 19.66 | 19.85 | 19.85 | 19.85 | 91,566 | +0.38(+1.93%) |
Feb 11, 2016 | 19.39 | 19.58 | 19.32 | 19.48 | 516,144 | -0.25(-1.29%) |
Feb 10, 2016 | 19.86 | 19.98 | 19.68 | 19.73 | 1,032,358 | -0.03(-0.17%) |
Feb 09, 2016 | 19.59 | 19.93 | 19.53 | 19.76 | 880,828 | -0.02(-0.08%) |
Feb 08, 2016 | 19.73 | 19.83 | 19.52 | 19.78 | 132,286 | -0.16(-0.78%) |
Feb 05, 2016 | 20.11 | 20.11 | 19.84 | 19.93 | 134,284 | -0.25(-1.26%) |
Feb 04, 2016 | 20.11 | 20.27 | 20.04 | 20.19 | 210,837 | +0.09(+0.45%) |
Feb 03, 2016 | 20.07 | 20.12 | 19.71 | 20.10 | 149,048 | +0.16(+0.78%) |
Feb 02, 2016 | 20.09 | 20.09 | 19.87 | 19.94 | 243,104 | -0.34(-1.65%) |