Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.89 | 23.16 | 22.89 | 22.94 | 4,431 | -0.26(-1.12%) |
Apr 28, 2016 | 23.22 | 23.34 | 23.03 | 23.20 | 20,221 | +0.06(+0.24%) |
Apr 27, 2016 | 23.13 | 23.26 | 22.94 | 23.14 | 23,186 | -0.04(-0.16%) |
Apr 26, 2016 | 22.35 | 23.18 | 22.35 | 23.18 | 19,140 | +0.47(+2.08%) |
Apr 25, 2016 | 22.40 | 22.87 | 22.14 | 22.71 | 23,805 | +0.41(+1.82%) |
Apr 22, 2016 | 22.86 | 23.19 | 22.28 | 22.30 | 10,233 | -0.13(-0.58%) |
Apr 21, 2016 | 23.13 | 23.33 | 22.43 | 22.43 | 24,966 | +0.03(+0.12%) |
Apr 20, 2016 | 22.10 | 22.43 | 22.09 | 22.40 | 5,324 | +0.43(+1.98%) |
Apr 19, 2016 | 21.97 | 22.54 | 21.80 | 21.97 | 16,095 | +0.00(+0.00%) |
Apr 18, 2016 | 21.87 | 22.39 | 21.82 | 21.97 | 5,588 | +0.16(+0.72%) |
Apr 15, 2016 | 21.67 | 22.61 | 21.55 | 21.81 | 30,558 | +0.29(+1.33%) |
Apr 14, 2016 | 20.59 | 21.74 | 20.51 | 21.53 | 25,268 | +0.97(+4.73%) |
Apr 13, 2016 | 20.66 | 20.81 | 20.36 | 20.55 | 42,858 | -0.10(-0.49%) |
Apr 12, 2016 | 20.79 | 20.83 | 20.55 | 20.66 | 52,386 | -0.19(-0.93%) |
Apr 11, 2016 | 21.04 | 21.11 | 20.64 | 20.85 | 38,701 | -0.19(-0.92%) |
Apr 08, 2016 | 21.36 | 21.58 | 21.04 | 21.04 | 15,259 | -0.08(-0.39%) |
Apr 07, 2016 | 21.04 | 21.33 | 20.91 | 21.13 | 17,964 | +0.06(+0.31%) |
Apr 06, 2016 | 20.77 | 21.21 | 20.72 | 21.06 | 14,791 | -0.08(-0.39%) |
Apr 05, 2016 | 21.28 | 21.40 | 20.45 | 21.15 | 28,681 | -0.26(-1.21%) |
Apr 04, 2016 | 21.82 | 21.82 | 21.31 | 21.41 | 41,142 | -0.46(-2.12%) |
Apr 01, 2016 | 21.31 | 22.16 | 21.31 | 21.87 | 30,032 | +0.25(+1.16%) |
Mar 31, 2016 | 21.31 | 21.83 | 21.28 | 21.62 | 30,480 | -0.16(-0.72%) |
Mar 30, 2016 | 22.25 | 22.25 | 21.63 | 21.78 | 42,307 | -0.65(-2.89%) |
Mar 29, 2016 | 21.90 | 22.71 | 21.41 | 22.42 | 30,093 | +0.77(+3.55%) |
Mar 28, 2016 | 21.54 | 21.79 | 21.14 | 21.66 | 23,842 | +0.18(+0.86%) |
Mar 24, 2016 | 21.50 | 21.47 | 21.47 | 21.47 | 23,518 | +0.05(+0.22%) |
Mar 23, 2016 | 21.69 | 21.85 | 21.18 | 21.42 | 14,076 | -0.23(-1.07%) |
Mar 22, 2016 | 20.86 | 21.85 | 20.86 | 21.66 | 32,655 | +0.30(+1.43%) |
Mar 21, 2016 | 21.56 | 21.63 | 21.02 | 21.35 | 39,050 | -0.63(-2.85%) |
Mar 18, 2016 | 21.81 | 22.33 | 21.65 | 21.98 | 17,102 | +0.37(+1.71%) |
Mar 17, 2016 | 22.11 | 22.24 | 21.42 | 21.61 | 27,414 | -0.16(-0.72%) |
Mar 16, 2016 | 21.46 | 22.33 | 21.22 | 21.77 | 30,277 | +0.48(+2.25%) |
Mar 15, 2016 | 21.27 | 21.67 | 20.83 | 21.29 | 43,342 | -0.09(-0.43%) |
Mar 14, 2016 | 21.69 | 22.25 | 21.22 | 21.38 | 22,655 | -0.54(-2.48%) |
Mar 11, 2016 | 21.91 | 22.32 | 20.76 | 21.92 | 49,112 | +0.67(+3.17%) |
Mar 10, 2016 | 21.95 | 22.10 | 21.25 | 21.25 | 21,650 | -0.65(-2.95%) |
Mar 09, 2016 | 22.23 | 22.46 | 21.74 | 21.89 | 12,891 | -0.24(-1.08%) |
Mar 08, 2016 | 22.51 | 22.90 | 22.05 | 22.13 | 20,254 | -0.42(-1.88%) |
Mar 07, 2016 | 23.09 | 23.32 | 22.49 | 22.56 | 22,344 | -0.66(-2.82%) |
Mar 04, 2016 | 24.45 | 24.45 | 22.78 | 23.21 | 15,648 | +0.02(+0.08%) |
Mar 03, 2016 | 23.30 | 23.62 | 23.16 | 23.20 | 15,537 | -0.49(-2.07%) |
Mar 02, 2016 | 23.99 | 23.99 | 23.30 | 23.68 | 18,700 | +0.10(+0.43%) |
Mar 01, 2016 | 24.13 | 24.13 | 23.54 | 23.58 | 13,675 | -0.52(-2.14%) |
Feb 29, 2016 | 23.77 | 24.60 | 23.64 | 24.10 | 19,230 | +0.62(+2.63%) |
Feb 26, 2016 | 22.96 | 23.76 | 22.72 | 23.48 | 5,045 | +0.47(+2.05%) |
Feb 25, 2016 | 23.04 | 23.71 | 22.49 | 23.01 | 25,894 | +0.25(+1.09%) |
Feb 24, 2016 | 23.34 | 23.48 | 22.60 | 22.76 | 17,847 | -0.83(-3.52%) |
Feb 23, 2016 | 23.69 | 23.98 | 23.43 | 23.59 | 12,365 | -0.18(-0.74%) |
Feb 22, 2016 | 22.88 | 24.21 | 22.88 | 23.77 | 13,753 | +1.03(+4.55%) |
Feb 19, 2016 | 22.19 | 23.27 | 21.97 | 22.73 | 23,830 | +0.16(+0.69%) |
Feb 18, 2016 | 23.59 | 24.22 | 22.58 | 22.58 | 10,378 | -1.01(-4.30%) |
Feb 17, 2016 | 24.38 | 24.86 | 23.52 | 23.59 | 12,019 | -0.43(-1.81%) |
Feb 16, 2016 | 23.92 | 24.35 | 23.50 | 24.03 | 15,749 | +0.44(+1.88%) |
Feb 12, 2016 | 22.96 | 23.58 | 23.58 | 23.58 | 11,380 | +1.14(+5.10%) |
Feb 11, 2016 | 22.43 | 23.07 | 22.32 | 22.44 | 13,627 | -0.56(-2.45%) |
Feb 10, 2016 | 23.47 | 24.16 | 22.61 | 23.00 | 15,601 | -0.39(-1.66%) |
Feb 09, 2016 | 23.13 | 23.87 | 22.79 | 23.39 | 15,720 | +0.12(+0.52%) |
Feb 08, 2016 | 24.08 | 25.51 | 22.89 | 23.27 | 21,041 | -0.83(-3.45%) |
Feb 05, 2016 | 24.74 | 25.47 | 24.01 | 24.10 | 8,133 | -0.93(-3.72%) |
Feb 04, 2016 | 25.72 | 25.83 | 24.90 | 25.03 | 12,509 | -0.48(-1.88%) |
Feb 03, 2016 | 25.36 | 26.00 | 24.82 | 25.51 | 19,531 | +0.02(+0.07%) |
Feb 02, 2016 | 24.78 | 26.07 | 24.46 | 25.49 | 39,525 | +0.49(+1.96%) |