Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.78 | 21.78 | 21.55 | 21.61 | 9,647 | -0.10(-0.48%) |
Apr 28, 2016 | 21.81 | 21.92 | 21.72 | 21.72 | 31,934 | -0.23(-1.05%) |
Apr 27, 2016 | 21.80 | 21.98 | 21.72 | 21.95 | 49,058 | +0.12(+0.53%) |
Apr 26, 2016 | 21.75 | 21.83 | 21.73 | 21.83 | 10,696 | +0.20(+0.94%) |
Apr 25, 2016 | 21.73 | 21.73 | 21.60 | 21.63 | 3,061 | -0.10(-0.44%) |
Apr 22, 2016 | 21.83 | 21.90 | 21.70 | 21.73 | 10,933 | -0.09(-0.41%) |
Apr 21, 2016 | 22.10 | 22.10 | 21.82 | 21.82 | 19,428 | -0.26(-1.19%) |
Apr 20, 2016 | 22.04 | 22.15 | 21.93 | 22.08 | 122,833 | -0.12(-0.56%) |
Apr 19, 2016 | 22.07 | 22.23 | 22.05 | 22.20 | 203,570 | +0.30(+1.39%) |
Apr 18, 2016 | 21.76 | 21.98 | 21.76 | 21.90 | 9,021 | +0.05(+0.23%) |
Apr 15, 2016 | 21.90 | 21.90 | 21.81 | 21.85 | 77,340 | -0.03(-0.15%) |
Apr 14, 2016 | 21.99 | 22.00 | 21.85 | 21.88 | 105,648 | -0.05(-0.22%) |
Apr 13, 2016 | 21.91 | 21.99 | 21.85 | 21.93 | 13,275 | +0.29(+1.33%) |
Apr 12, 2016 | 21.40 | 21.70 | 21.40 | 21.64 | 28,281 | +0.31(+1.47%) |
Apr 11, 2016 | 21.51 | 21.51 | 21.32 | 21.33 | 45,573 | +0.16(+0.78%) |
Apr 08, 2016 | 21.21 | 21.26 | 21.10 | 21.17 | 43,801 | +0.37(+1.77%) |
Apr 07, 2016 | 20.84 | 20.89 | 20.77 | 20.80 | 5,680 | -0.33(-1.58%) |
Apr 06, 2016 | 20.96 | 21.13 | 20.96 | 21.13 | 43,263 | +0.17(+0.82%) |
Apr 05, 2016 | 21.04 | 21.04 | 20.95 | 20.96 | 6,418 | -0.33(-1.55%) |
Apr 04, 2016 | 21.55 | 21.55 | 21.29 | 21.29 | 18,957 | -0.25(-1.18%) |
Apr 01, 2016 | 21.24 | 21.56 | 21.11 | 21.55 | 81,204 | -0.05(-0.23%) |
Mar 31, 2016 | 21.64 | 21.65 | 21.60 | 21.60 | 1,096 | -0.01(-0.04%) |
Mar 30, 2016 | 21.68 | 21.68 | 21.60 | 21.60 | 5,714 | +0.19(+0.88%) |
Mar 29, 2016 | 21.04 | 21.43 | 21.00 | 21.41 | 50,290 | +0.39(+1.84%) |
Mar 28, 2016 | 21.24 | 21.25 | 21.03 | 21.03 | 12,500 | -0.06(-0.27%) |
Mar 24, 2016 | 20.88 | 21.09 | 21.09 | 21.09 | 4,740 | +0.02(+0.12%) |
Mar 23, 2016 | 21.27 | 21.27 | 21.06 | 21.06 | 74,310 | -0.30(-1.43%) |
Mar 22, 2016 | 21.33 | 21.50 | 21.31 | 21.36 | 25,530 | -0.09(-0.42%) |
Mar 21, 2016 | 21.47 | 21.48 | 21.39 | 21.46 | 12,121 | +0.10(+0.46%) |
Mar 18, 2016 | 21.60 | 21.60 | 21.36 | 21.36 | 20,402 | -0.02(-0.08%) |
Mar 17, 2016 | 21.12 | 21.39 | 21.04 | 21.37 | 29,577 | +0.44(+2.12%) |
Mar 16, 2016 | 20.40 | 20.93 | 20.35 | 20.93 | 42,649 | +0.46(+2.25%) |
Mar 15, 2016 | 20.77 | 20.77 | 20.41 | 20.47 | 57,674 | -0.31(-1.50%) |
Mar 14, 2016 | 21.60 | 21.60 | 20.70 | 20.78 | 237,044 | -0.10(-0.47%) |
Mar 11, 2016 | 20.79 | 20.88 | 20.72 | 20.88 | 44,294 | +0.48(+2.33%) |
Mar 10, 2016 | 20.68 | 20.68 | 20.22 | 20.40 | 162,279 | -0.02(-0.12%) |
Mar 09, 2016 | 20.66 | 20.66 | 20.38 | 20.43 | 72,739 | +0.16(+0.81%) |
Mar 08, 2016 | 20.29 | 20.36 | 20.13 | 20.26 | 24,282 | -0.33(-1.59%) |
Mar 07, 2016 | 20.48 | 20.66 | 20.46 | 20.59 | 65,899 | -0.02(-0.12%) |
Mar 04, 2016 | 20.35 | 20.64 | 20.35 | 20.62 | 30,091 | +0.42(+2.07%) |
Mar 03, 2016 | 20.09 | 20.24 | 20.08 | 20.20 | 8,239 | +0.12(+0.61%) |
Mar 02, 2016 | 19.89 | 20.08 | 19.87 | 20.08 | 43,884 | +0.18(+0.91%) |
Mar 01, 2016 | 19.48 | 19.93 | 19.48 | 19.90 | 263,912 | +0.62(+3.19%) |
Feb 29, 2016 | 19.32 | 19.40 | 19.20 | 19.28 | 2,095 | +0.14(+0.73%) |
Feb 26, 2016 | 19.27 | 19.27 | 19.13 | 19.14 | 8,951 | -0.13(-0.69%) |
Feb 25, 2016 | 19.21 | 19.30 | 19.16 | 19.27 | 6,358 | +0.07(+0.35%) |
Feb 24, 2016 | 19.02 | 19.24 | 19.02 | 19.21 | 38,857 | -0.09(-0.47%) |
Feb 23, 2016 | 19.48 | 19.49 | 19.30 | 19.30 | 2,752 | -0.36(-1.84%) |
Feb 22, 2016 | 19.48 | 19.67 | 19.48 | 19.66 | 5,079 | +0.32(+1.66%) |
Feb 19, 2016 | 19.18 | 19.34 | 19.15 | 19.34 | 7,174 | +0.14(+0.73%) |
Feb 18, 2016 | 19.40 | 19.41 | 19.20 | 19.20 | 28,384 | -0.13(-0.68%) |
Feb 17, 2016 | 19.09 | 19.36 | 19.09 | 19.33 | 15,268 | +0.25(+1.33%) |
Feb 16, 2016 | 19.13 | 19.13 | 18.96 | 19.07 | 4,877 | +0.44(+2.33%) |
Feb 12, 2016 | 18.55 | 18.64 | 18.64 | 18.64 | 1,461 | +0.08(+0.44%) |
Feb 11, 2016 | 18.63 | 18.63 | 18.41 | 18.56 | 43,823 | -0.27(-1.44%) |
Feb 10, 2016 | 18.98 | 18.98 | 18.80 | 18.83 | 111,899 | +0.23(+1.24%) |
Feb 09, 2016 | 18.69 | 18.80 | 18.57 | 18.60 | 276,349 | -0.34(-1.82%) |
Feb 08, 2016 | 19.09 | 19.09 | 18.76 | 18.94 | 11,762 | -0.22(-1.16%) |
Feb 05, 2016 | 19.19 | 19.28 | 19.16 | 19.16 | 3,278 | -0.24(-1.26%) |
Feb 04, 2016 | 19.46 | 19.48 | 19.29 | 19.41 | 4,908 | +0.17(+0.89%) |
Feb 03, 2016 | 18.96 | 19.25 | 18.79 | 19.24 | 3,094 | +0.35(+1.87%) |
Feb 02, 2016 | 19.30 | 19.30 | 18.82 | 18.89 | 5,765 | -0.54(-2.79%) |