Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.17 | 21.22 | 20.98 | 21.03 | 264,367 | -0.05(-0.22%) |
Apr 28, 2016 | 21.20 | 21.23 | 21.05 | 21.07 | 3,154,966 | -0.10(-0.48%) |
Apr 27, 2016 | 21.26 | 21.29 | 21.11 | 21.17 | 777,431 | -0.19(-0.91%) |
Apr 26, 2016 | 21.29 | 21.40 | 21.29 | 21.37 | 417,766 | +0.09(+0.43%) |
Apr 25, 2016 | 21.24 | 21.28 | 21.17 | 21.28 | 331,316 | +0.08(+0.39%) |
Apr 22, 2016 | 21.10 | 21.21 | 21.10 | 21.19 | 904,172 | +0.06(+0.26%) |
Apr 21, 2016 | 21.17 | 21.19 | 21.07 | 21.14 | 631,652 | +0.12(+0.57%) |
Apr 20, 2016 | 20.71 | 21.03 | 20.66 | 21.02 | 1,267,474 | +0.26(+1.24%) |
Apr 19, 2016 | 20.74 | 20.86 | 20.72 | 20.76 | 1,043,717 | +0.06(+0.27%) |
Apr 18, 2016 | 20.70 | 20.81 | 20.69 | 20.70 | 462,230 | +0.06(+0.27%) |
Apr 15, 2016 | 20.72 | 20.72 | 20.58 | 20.65 | 1,204,004 | -0.15(-0.71%) |
Apr 14, 2016 | 20.78 | 20.84 | 20.72 | 20.80 | 1,532,271 | +0.08(+0.40%) |
Apr 13, 2016 | 20.81 | 20.84 | 20.67 | 20.71 | 1,006,861 | -0.08(-0.40%) |
Apr 12, 2016 | 20.76 | 20.83 | 20.68 | 20.80 | 804,488 | +0.18(+0.85%) |
Apr 11, 2016 | 20.70 | 20.74 | 20.58 | 20.62 | 809,111 | +0.02(+0.09%) |
Apr 08, 2016 | 20.58 | 20.66 | 20.56 | 20.60 | 263,147 | +0.11(+0.54%) |
Apr 07, 2016 | 20.58 | 20.60 | 20.45 | 20.49 | 794,400 | -0.21(-1.02%) |
Apr 06, 2016 | 20.69 | 20.80 | 20.67 | 20.70 | 616,643 | +0.10(+0.49%) |
Apr 05, 2016 | 20.63 | 20.65 | 20.57 | 20.60 | 648,290 | -0.21(-1.02%) |
Apr 04, 2016 | 20.81 | 20.89 | 20.79 | 20.81 | 794,493 | -0.02(-0.09%) |
Apr 01, 2016 | 20.78 | 20.94 | 20.77 | 20.83 | 671,732 | -0.06(-0.31%) |
Mar 31, 2016 | 20.98 | 21.01 | 20.86 | 20.90 | 362,313 | -0.12(-0.57%) |
Mar 30, 2016 | 20.99 | 21.15 | 20.98 | 21.02 | 745,124 | +0.18(+0.89%) |
Mar 29, 2016 | 20.93 | 20.98 | 20.83 | 20.83 | 161,904 | -0.20(-0.97%) |
Mar 28, 2016 | 21.08 | 21.10 | 20.97 | 21.04 | 162,000 | -0.05(-0.22%) |
Mar 24, 2016 | 20.89 | 21.08 | 21.08 | 21.08 | 497,593 | +0.01(+0.04%) |
Mar 23, 2016 | 21.25 | 21.27 | 21.02 | 21.07 | 786,691 | -0.24(-1.13%) |
Mar 22, 2016 | 21.17 | 21.34 | 21.15 | 21.31 | 273,162 | +0.01(+0.04%) |
Mar 21, 2016 | 21.28 | 21.36 | 21.22 | 21.30 | 653,583 | +0.14(+0.65%) |
Mar 18, 2016 | 21.15 | 21.21 | 21.07 | 21.17 | 342,402 | -0.05(-0.22%) |
Mar 17, 2016 | 21.24 | 21.24 | 21.10 | 21.21 | 671,401 | -0.08(-0.39%) |
Mar 16, 2016 | 21.37 | 21.42 | 21.24 | 21.29 | 342,681 | -0.06(-0.26%) |
Mar 15, 2016 | 21.24 | 21.39 | 21.22 | 21.35 | 397,782 | -0.03(-0.13%) |
Mar 14, 2016 | 21.36 | 21.39 | 21.27 | 21.38 | 693,815 | -0.06(-0.30%) |
Mar 11, 2016 | 21.19 | 21.46 | 21.19 | 21.44 | 543,397 | +0.25(+1.18%) |
Mar 10, 2016 | 21.08 | 21.35 | 21.04 | 21.19 | 826,555 | +0.06(+0.26%) |
Mar 09, 2016 | 21.15 | 21.19 | 21.05 | 21.14 | 250,077 | +0.11(+0.53%) |
Mar 08, 2016 | 20.96 | 21.03 | 20.85 | 21.03 | 802,828 | -0.21(-1.00%) |
Mar 07, 2016 | 21.26 | 21.33 | 21.23 | 21.24 | 271,102 | +0.03(+0.13%) |
Mar 04, 2016 | 21.22 | 21.29 | 21.18 | 21.21 | 666,986 | +0.10(+0.48%) |
Mar 03, 2016 | 21.17 | 21.20 | 21.02 | 21.11 | 740,156 | -0.06(-0.31%) |
Mar 02, 2016 | 21.28 | 21.29 | 21.17 | 21.17 | 162,000 | -0.08(-0.39%) |
Mar 01, 2016 | 20.88 | 21.29 | 20.88 | 21.26 | 776,303 | +0.33(+1.59%) |
Feb 29, 2016 | 20.97 | 20.98 | 20.87 | 20.93 | 201,850 | -0.06(-0.26%) |
Feb 26, 2016 | 21.01 | 21.05 | 20.93 | 20.98 | 941,809 | +0.18(+0.89%) |
Feb 25, 2016 | 20.82 | 20.83 | 20.66 | 20.80 | 606,477 | -0.07(-0.35%) |
Feb 24, 2016 | 20.67 | 20.90 | 20.52 | 20.87 | 301,889 | +0.04(+0.18%) |
Feb 23, 2016 | 21.07 | 21.09 | 20.78 | 20.83 | 304,961 | -0.07(-0.35%) |
Feb 22, 2016 | 20.88 | 20.94 | 20.88 | 20.91 | 530,326 | +0.00(+0.00%) |
Feb 19, 2016 | 20.91 | 20.94 | 20.79 | 20.91 | 561,459 | -0.03(-0.13%) |
Feb 18, 2016 | 21.16 | 21.17 | 20.91 | 20.93 | 387,231 | -0.23(-1.09%) |
Feb 17, 2016 | 21.13 | 21.27 | 21.11 | 21.17 | 713,783 | +0.12(+0.57%) |
Feb 16, 2016 | 20.94 | 21.09 | 20.94 | 21.05 | 390,071 | +0.22(+1.06%) |
Feb 12, 2016 | 20.65 | 20.82 | 20.82 | 20.82 | 1,052,630 | +0.31(+1.53%) |
Feb 11, 2016 | 20.35 | 20.57 | 20.26 | 20.51 | 1,362,350 | -0.11(-0.54%) |
Feb 10, 2016 | 20.80 | 20.89 | 20.62 | 20.62 | 1,125,862 | -0.18(-0.89%) |
Feb 09, 2016 | 20.75 | 20.92 | 20.75 | 20.81 | 302,040 | -0.04(-0.18%) |
Feb 08, 2016 | 21.13 | 21.13 | 20.81 | 20.84 | 470,849 | -0.46(-2.17%) |
Feb 05, 2016 | 21.45 | 21.48 | 21.26 | 21.30 | 201,763 | -0.02(-0.09%) |
Feb 04, 2016 | 21.38 | 21.50 | 21.32 | 21.32 | 295,192 | -0.12(-0.56%) |
Feb 03, 2016 | 21.37 | 21.44 | 21.11 | 21.44 | 843,072 | +0.17(+0.78%) |
Feb 02, 2016 | 21.39 | 21.41 | 21.26 | 21.28 | 590,986 | -0.36(-1.66%) |