Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.33 | 22.33 | 22.09 | 22.12 | 17,670 | -0.24(-1.05%) |
Apr 28, 2016 | 22.56 | 22.64 | 22.35 | 22.35 | 12,485 | -0.14(-0.62%) |
Apr 27, 2016 | 22.44 | 22.56 | 22.44 | 22.49 | 38,984 | -0.06(-0.27%) |
Apr 26, 2016 | 22.56 | 22.56 | 22.47 | 22.55 | 23,544 | +0.10(+0.42%) |
Apr 25, 2016 | 22.56 | 22.56 | 22.35 | 22.46 | 57,764 | -0.06(-0.29%) |
Apr 22, 2016 | 22.56 | 22.57 | 22.46 | 22.52 | 27,325 | -0.01(-0.03%) |
Apr 21, 2016 | 22.55 | 22.61 | 22.52 | 22.53 | 25,321 | -0.14(-0.63%) |
Apr 20, 2016 | 22.66 | 22.72 | 22.58 | 22.67 | 77,617 | +0.09(+0.40%) |
Apr 19, 2016 | 22.65 | 22.65 | 22.53 | 22.58 | 4,927,528 | +0.10(+0.43%) |
Apr 18, 2016 | 22.29 | 22.50 | 21.29 | 22.48 | 23,978 | +0.17(+0.76%) |
Apr 15, 2016 | 22.35 | 22.41 | 22.32 | 22.32 | 15,838 | -0.11(-0.51%) |
Apr 14, 2016 | 22.42 | 22.48 | 22.35 | 22.43 | 32,786 | +0.06(+0.27%) |
Apr 13, 2016 | 22.31 | 22.40 | 22.30 | 22.37 | 15,226 | +0.26(+1.19%) |
Apr 12, 2016 | 21.91 | 22.13 | 21.91 | 22.11 | 28,014 | +0.08(+0.36%) |
Apr 11, 2016 | 22.07 | 22.09 | 22.02 | 22.03 | 15,611 | +0.06(+0.28%) |
Apr 08, 2016 | 22.08 | 22.09 | 21.97 | 21.97 | 14,144 | +0.07(+0.31%) |
Apr 07, 2016 | 22.11 | 22.12 | 21.90 | 21.90 | 23,875 | -0.22(-0.98%) |
Apr 06, 2016 | 22.08 | 22.12 | 21.94 | 22.12 | 20,886 | +0.20(+0.89%) |
Apr 05, 2016 | 21.99 | 22.06 | 21.92 | 21.92 | 31,147 | -0.23(-1.05%) |
Apr 04, 2016 | 22.43 | 22.43 | 22.15 | 22.15 | 15,770 | -0.08(-0.35%) |
Apr 01, 2016 | 22.14 | 22.23 | 21.94 | 22.23 | 20,501 | +0.05(+0.24%) |
Mar 31, 2016 | 22.11 | 22.22 | 22.11 | 22.18 | 45,085 | -0.01(-0.07%) |
Mar 30, 2016 | 22.31 | 22.31 | 22.16 | 22.19 | 24,013 | +0.24(+1.09%) |
Mar 29, 2016 | 21.76 | 21.95 | 21.76 | 21.95 | 169,883 | +0.13(+0.62%) |
Mar 28, 2016 | 21.83 | 21.86 | 21.82 | 21.82 | 10,295 | +0.04(+0.19%) |
Mar 24, 2016 | 21.72 | 21.78 | 21.78 | 21.78 | 19,970 | -0.15(-0.67%) |
Mar 23, 2016 | 22.07 | 22.07 | 21.84 | 21.93 | 20,287 | -0.01(-0.05%) |
Mar 22, 2016 | 21.89 | 22.04 | 21.89 | 21.94 | 42,524 | -0.11(-0.51%) |
Mar 21, 2016 | 21.97 | 22.05 | 21.88 | 22.05 | 42,834 | +0.11(+0.49%) |
Mar 18, 2016 | 21.96 | 21.97 | 21.91 | 21.94 | 30,431 | +0.07(+0.32%) |
Mar 17, 2016 | 21.64 | 21.94 | 21.64 | 21.87 | 16,773 | +0.30(+1.41%) |
Mar 16, 2016 | 21.63 | 21.63 | 21.57 | 21.57 | 17,479 | +0.01(+0.03%) |
Mar 15, 2016 | 21.57 | 21.57 | 21.53 | 21.56 | 8,545 | -0.11(-0.49%) |
Mar 14, 2016 | 21.59 | 21.70 | 21.57 | 21.67 | 9,597 | +0.03(+0.13%) |
Mar 11, 2016 | 21.56 | 21.66 | 21.55 | 21.64 | 26,820 | +0.34(+1.59%) |
Mar 10, 2016 | 21.49 | 21.49 | 21.26 | 21.30 | 19,914 | +0.02(+0.09%) |
Mar 09, 2016 | 21.32 | 21.32 | 21.26 | 21.28 | 29,809 | +0.10(+0.48%) |
Mar 08, 2016 | 21.31 | 21.36 | 21.18 | 21.18 | 24,481 | -0.23(-1.05%) |
Mar 07, 2016 | 21.37 | 21.49 | 21.37 | 21.41 | 7,196 | -0.01(-0.03%) |
Mar 04, 2016 | 21.36 | 21.36 | 21.36 | 21.41 | 19,285 | +0.09(+0.41%) |
Mar 03, 2016 | 21.24 | 21.33 | 21.21 | 21.33 | 7,992 | +0.14(+0.68%) |
Mar 02, 2016 | 21.24 | 21.24 | 21.06 | 21.18 | 51,876 | +0.07(+0.34%) |
Mar 01, 2016 | 20.76 | 21.11 | 20.76 | 21.11 | 17,423 | +0.32(+1.56%) |
Feb 29, 2016 | 20.87 | 20.87 | 20.79 | 20.79 | 5,992 | -0.02(-0.12%) |
Feb 26, 2016 | 20.81 | 20.88 | 20.81 | 20.81 | 9,459 | +0.10(+0.47%) |
Feb 25, 2016 | 20.61 | 20.71 | 20.61 | 20.71 | 10,158 | +0.46(+2.27%) |
Feb 24, 2016 | 20.25 | 20.25 | 20.25 | 20.25 | 2,055 | -0.28(-1.38%) |
Feb 23, 2016 | 20.63 | 20.73 | 20.48 | 20.54 | 16,627 | -0.12(-0.60%) |
Feb 22, 2016 | 20.66 | 20.77 | 20.66 | 20.66 | 7,805 | +0.23(+1.12%) |
Feb 19, 2016 | 20.33 | 20.43 | 20.33 | 20.43 | 14,496 | +0.05(+0.24%) |
Feb 18, 2016 | 20.52 | 20.57 | 20.38 | 20.38 | 12,033 | -0.10(-0.50%) |
Feb 17, 2016 | 20.14 | 20.50 | 20.14 | 20.49 | 8,075 | +0.32(+1.59%) |
Feb 16, 2016 | 20.17 | 20.17 | 20.16 | 20.16 | 9,334 | +0.34(+1.72%) |
Feb 12, 2016 | 19.55 | 19.82 | 19.82 | 19.82 | 8,303 | +0.32(+1.66%) |
Feb 11, 2016 | 19.38 | 19.50 | 19.28 | 19.50 | 20,835 | -0.18(-0.93%) |
Feb 10, 2016 | 19.88 | 19.89 | 19.68 | 19.68 | 18,662 | -0.11(-0.58%) |
Feb 09, 2016 | 19.48 | 19.80 | 19.48 | 19.80 | 22,931 | +0.08(+0.43%) |
Feb 08, 2016 | 19.74 | 19.74 | 19.45 | 19.71 | 50,395 | -0.33(-1.66%) |
Feb 05, 2016 | 20.37 | 20.37 | 19.95 | 20.04 | 14,462 | -0.30(-1.50%) |
Feb 04, 2016 | 20.54 | 20.54 | 20.35 | 20.35 | 27,249 | +0.12(+0.58%) |
Feb 03, 2016 | 20.23 | 20.54 | 20.03 | 20.23 | 18,323 | -0.09(-0.46%) |
Feb 02, 2016 | 21.04 | 21.04 | 20.25 | 20.32 | 23,402 | -0.22(-1.07%) |