Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.89 | 24.04 | 23.77 | 24.03 | 419,690 | +0.12(+0.49%) |
Apr 28, 2016 | 23.78 | 24.05 | 23.71 | 23.91 | 713,699 | +0.11(+0.45%) |
Apr 27, 2016 | 23.93 | 24.04 | 23.60 | 23.80 | 865,778 | +0.08(+0.34%) |
Apr 26, 2016 | 23.73 | 23.79 | 23.63 | 23.72 | 626,746 | +0.68(+2.95%) |
Apr 25, 2016 | 23.05 | 23.11 | 22.91 | 23.04 | 286,971 | -0.07(-0.31%) |
Apr 22, 2016 | 23.04 | 23.12 | 22.96 | 23.12 | 422,845 | +0.05(+0.23%) |
Apr 21, 2016 | 23.10 | 23.20 | 22.85 | 23.06 | 352,703 | -0.13(-0.58%) |
Apr 20, 2016 | 23.49 | 23.49 | 23.10 | 23.20 | 600,528 | -0.38(-1.59%) |
Apr 19, 2016 | 23.30 | 23.57 | 23.16 | 23.57 | 487,414 | +0.62(+2.68%) |
Apr 18, 2016 | 22.83 | 23.04 | 22.75 | 22.96 | 260,897 | -0.12(-0.50%) |
Apr 15, 2016 | 22.88 | 23.08 | 22.86 | 23.07 | 376,326 | +0.27(+1.17%) |
Apr 14, 2016 | 22.92 | 22.96 | 22.78 | 22.80 | 421,370 | -0.23(-1.01%) |
Apr 13, 2016 | 22.96 | 23.04 | 22.93 | 23.04 | 229,743 | +0.07(+0.31%) |
Apr 12, 2016 | 22.72 | 22.99 | 22.68 | 22.96 | 236,350 | +0.22(+0.98%) |
Apr 11, 2016 | 22.63 | 22.86 | 22.48 | 22.74 | 356,990 | +0.33(+1.47%) |
Apr 08, 2016 | 22.60 | 22.71 | 22.39 | 22.41 | 709,677 | -0.04(-0.20%) |
Apr 07, 2016 | 22.36 | 22.65 | 22.36 | 22.46 | 1,190,091 | +0.42(+1.91%) |
Apr 06, 2016 | 22.17 | 22.36 | 21.97 | 22.04 | 922,644 | -0.09(-0.40%) |
Apr 05, 2016 | 22.33 | 22.39 | 22.09 | 22.12 | 649,864 | -0.38(-1.67%) |
Apr 04, 2016 | 22.79 | 22.80 | 22.48 | 22.50 | 429,910 | -0.40(-1.75%) |
Apr 01, 2016 | 22.70 | 22.96 | 22.59 | 22.90 | 564,165 | -0.10(-0.43%) |
Mar 31, 2016 | 23.04 | 23.29 | 22.93 | 23.00 | 523,912 | -0.02(-0.08%) |
Mar 30, 2016 | 23.23 | 23.30 | 22.96 | 23.02 | 568,291 | +0.04(+0.16%) |
Mar 29, 2016 | 22.56 | 23.01 | 22.56 | 22.98 | 504,401 | +0.48(+2.14%) |
Mar 28, 2016 | 22.45 | 22.58 | 22.37 | 22.50 | 222,597 | -0.22(-0.98%) |
Mar 24, 2016 | 22.47 | 22.72 | 22.72 | 22.72 | 311,347 | +0.27(+1.19%) |
Mar 23, 2016 | 22.57 | 22.57 | 22.43 | 22.46 | 514,524 | -0.13(-0.59%) |
Mar 22, 2016 | 22.65 | 22.68 | 22.43 | 22.59 | 355,384 | -0.20(-0.86%) |
Mar 21, 2016 | 22.74 | 22.94 | 22.74 | 22.79 | 527,068 | +0.05(+0.24%) |
Mar 18, 2016 | 22.74 | 22.76 | 22.58 | 22.73 | 973,584 | +0.21(+0.95%) |
Mar 17, 2016 | 22.38 | 22.65 | 22.30 | 22.52 | 849,251 | +0.26(+1.16%) |
Mar 16, 2016 | 21.98 | 22.31 | 21.87 | 22.26 | 863,756 | +0.67(+3.10%) |
Mar 15, 2016 | 21.47 | 21.86 | 21.47 | 21.59 | 655,881 | -0.09(-0.41%) |
Mar 14, 2016 | 21.84 | 21.95 | 21.67 | 21.68 | 405,887 | -0.07(-0.33%) |
Mar 11, 2016 | 21.64 | 21.87 | 21.63 | 21.75 | 521,728 | +0.33(+1.54%) |
Mar 10, 2016 | 21.39 | 21.54 | 21.20 | 21.42 | 420,722 | +0.21(+1.01%) |
Mar 09, 2016 | 21.16 | 21.34 | 21.14 | 21.20 | 229,345 | +0.38(+1.84%) |
Mar 08, 2016 | 20.54 | 20.87 | 20.41 | 20.82 | 511,984 | +0.21(+1.00%) |
Mar 07, 2016 | 20.86 | 21.00 | 20.58 | 20.62 | 864,397 | -1.38(-6.25%) |
Mar 04, 2016 | 21.66 | 22.01 | 21.66 | 21.99 | 627,801 | +0.21(+0.94%) |
Mar 03, 2016 | 21.74 | 21.79 | 21.27 | 21.79 | 1,339,097 | -0.14(-0.65%) |
Mar 02, 2016 | 21.44 | 21.96 | 21.41 | 21.93 | 711,704 | +0.53(+2.46%) |
Mar 01, 2016 | 21.20 | 21.50 | 21.07 | 21.40 | 482,990 | +0.38(+1.78%) |
Feb 29, 2016 | 21.16 | 21.25 | 20.89 | 21.03 | 618,569 | -0.23(-1.09%) |
Feb 26, 2016 | 21.79 | 21.86 | 21.20 | 21.26 | 976,187 | +0.18(+0.85%) |
Feb 25, 2016 | 21.18 | 21.29 | 21.03 | 21.08 | 1,320,661 | +0.79(+3.92%) |
Feb 24, 2016 | 19.95 | 20.34 | 19.95 | 20.28 | 600,254 | +0.35(+1.75%) |
Feb 23, 2016 | 20.18 | 20.21 | 19.90 | 19.94 | 311,002 | -0.48(-2.36%) |
Feb 22, 2016 | 20.22 | 20.45 | 20.03 | 20.42 | 714,147 | +0.43(+2.15%) |
Feb 19, 2016 | 20.06 | 20.12 | 19.96 | 19.99 | 387,920 | +0.13(+0.67%) |
Feb 18, 2016 | 19.70 | 19.95 | 19.69 | 19.86 | 462,578 | +0.01(+0.05%) |
Feb 17, 2016 | 19.61 | 19.93 | 19.59 | 19.85 | 349,132 | +0.48(+2.49%) |
Feb 16, 2016 | 19.30 | 19.42 | 19.21 | 19.36 | 384,482 | +0.04(+0.23%) |
Feb 12, 2016 | 19.35 | 19.32 | 19.32 | 19.32 | 581,047 | +0.12(+0.65%) |
Feb 11, 2016 | 19.26 | 19.29 | 19.11 | 19.20 | 455,360 | -0.21(-1.10%) |
Feb 10, 2016 | 19.57 | 19.62 | 19.31 | 19.41 | 504,898 | +0.12(+0.60%) |
Feb 09, 2016 | 19.17 | 19.40 | 19.13 | 19.29 | 486,015 | -0.08(-0.41%) |
Feb 08, 2016 | 19.30 | 19.45 | 19.20 | 19.37 | 537,181 | -0.37(-1.86%) |
Feb 05, 2016 | 19.67 | 19.80 | 19.37 | 19.74 | 558,488 | -0.13(-0.63%) |
Feb 04, 2016 | 19.72 | 20.10 | 19.60 | 19.87 | 785,333 | +0.21(+1.09%) |
Feb 03, 2016 | 19.70 | 19.70 | 19.39 | 19.65 | 492,646 | +0.11(+0.55%) |
Feb 02, 2016 | 19.67 | 19.78 | 19.53 | 19.54 | 411,589 | -0.24(-1.22%) |