Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.12 | 23.16 | 23.12 | 23.16 | 31,603 | -0.01(-0.04%) |
Apr 28, 2016 | 23.12 | 23.18 | 23.12 | 23.17 | 83,027 | +0.07(+0.31%) |
Apr 27, 2016 | 23.09 | 23.12 | 23.05 | 23.10 | 28,088 | +0.02(+0.08%) |
Apr 26, 2016 | 23.08 | 23.13 | 23.06 | 23.08 | 51,728 | -0.01(-0.04%) |
Apr 25, 2016 | 23.08 | 23.10 | 23.04 | 23.09 | 48,611 | -0.01(-0.04%) |
Apr 22, 2016 | 23.10 | 23.12 | 23.06 | 23.10 | 52,913 | +0.00(+0.00%) |
Apr 21, 2016 | 23.07 | 23.13 | 23.06 | 23.10 | 29,224 | -0.03(-0.12%) |
Apr 20, 2016 | 23.13 | 23.16 | 23.09 | 23.13 | 52,797 | -0.02(-0.08%) |
Apr 19, 2016 | 23.13 | 23.16 | 23.12 | 23.15 | 30,770 | +0.01(+0.06%) |
Apr 18, 2016 | 23.13 | 23.15 | 23.11 | 23.13 | 21,744 | -0.00(-0.02%) |
Apr 15, 2016 | 23.09 | 23.17 | 23.09 | 23.14 | 26,889 | +0.03(+0.12%) |
Apr 14, 2016 | 23.07 | 23.12 | 23.02 | 23.11 | 23,998 | -0.02(-0.08%) |
Apr 13, 2016 | 23.09 | 23.16 | 23.07 | 23.13 | 49,386 | +0.03(+0.12%) |
Apr 12, 2016 | 23.19 | 23.30 | 23.07 | 23.10 | 327,371 | -0.10(-0.43%) |
Apr 11, 2016 | 23.16 | 23.24 | 23.15 | 23.20 | 30,634 | +0.03(+0.12%) |
Apr 08, 2016 | 23.20 | 23.20 | 23.11 | 23.17 | 61,545 | +0.05(+0.23%) |
Apr 07, 2016 | 23.07 | 23.15 | 23.05 | 23.12 | 35,050 | +0.03(+0.12%) |
Apr 06, 2016 | 23.14 | 23.15 | 23.05 | 23.09 | 41,640 | -0.05(-0.19%) |
Apr 05, 2016 | 23.29 | 23.29 | 23.07 | 23.14 | 51,407 | +0.01(+0.04%) |
Apr 04, 2016 | 23.03 | 23.15 | 23.00 | 23.13 | 33,351 | +0.06(+0.27%) |
Apr 01, 2016 | 23.02 | 23.07 | 23.00 | 23.06 | 42,068 | +0.04(+0.17%) |
Mar 31, 2016 | 22.91 | 23.04 | 22.91 | 23.03 | 26,876 | +0.01(+0.04%) |
Mar 30, 2016 | 22.98 | 23.05 | 22.95 | 23.02 | 44,515 | +0.05(+0.20%) |
Mar 29, 2016 | 22.92 | 23.01 | 22.80 | 22.97 | 292,862 | +0.07(+0.31%) |
Mar 28, 2016 | 22.93 | 22.93 | 22.85 | 22.90 | 42,312 | -0.00(-0.02%) |
Mar 24, 2016 | 22.86 | 22.90 | 22.90 | 22.90 | 48,248 | +0.04(+0.18%) |
Mar 23, 2016 | 22.87 | 22.88 | 22.86 | 22.86 | 65,511 | -0.01(-0.04%) |
Mar 22, 2016 | 22.94 | 22.94 | 22.84 | 22.87 | 58,758 | +0.01(+0.06%) |
Mar 21, 2016 | 22.82 | 22.87 | 22.81 | 22.86 | 62,586 | +0.06(+0.28%) |
Mar 18, 2016 | 22.76 | 22.80 | 22.76 | 22.80 | 21,502 | -0.00(-0.02%) |
Mar 17, 2016 | 22.79 | 22.82 | 22.75 | 22.80 | 36,234 | +0.05(+0.24%) |
Mar 16, 2016 | 22.63 | 22.81 | 22.63 | 22.75 | 53,353 | +0.08(+0.36%) |
Mar 15, 2016 | 22.66 | 22.67 | 22.64 | 22.67 | 30,627 | +0.04(+0.16%) |
Mar 14, 2016 | 22.62 | 22.65 | 22.57 | 22.63 | 56,974 | -0.00(-0.00%) |
Mar 11, 2016 | 22.64 | 22.66 | 22.62 | 22.63 | 46,557 | -0.01(-0.04%) |
Mar 10, 2016 | 22.62 | 22.66 | 22.58 | 22.64 | 37,708 | +0.00(+0.00%) |
Mar 09, 2016 | 22.61 | 22.64 | 22.58 | 22.64 | 80,359 | +0.01(+0.04%) |
Mar 08, 2016 | 22.60 | 22.64 | 22.58 | 22.63 | 34,324 | +0.05(+0.24%) |
Mar 07, 2016 | 22.53 | 22.58 | 22.52 | 22.58 | 30,930 | -0.01(-0.04%) |
Mar 04, 2016 | 22.58 | 22.58 | 22.51 | 22.58 | 23,648 | -0.02(-0.08%) |
Mar 03, 2016 | 22.56 | 22.62 | 22.54 | 22.60 | 54,510 | +0.05(+0.20%) |
Mar 02, 2016 | 22.53 | 22.58 | 22.52 | 22.56 | 48,189 | -0.07(-0.32%) |
Mar 01, 2016 | 22.71 | 22.71 | 22.54 | 22.63 | 27,585 | +0.00(+0.01%) |
Feb 29, 2016 | 22.56 | 22.63 | 22.56 | 22.63 | 29,711 | +0.03(+0.12%) |
Feb 26, 2016 | 22.59 | 22.62 | 22.55 | 22.60 | 23,971 | -0.03(-0.14%) |
Feb 25, 2016 | 22.58 | 22.65 | 22.57 | 22.63 | 12,506 | +0.02(+0.10%) |
Feb 24, 2016 | 22.52 | 22.63 | 22.52 | 22.61 | 18,873 | +0.03(+0.12%) |
Feb 23, 2016 | 22.46 | 22.58 | 22.45 | 22.58 | 33,242 | -0.01(-0.04%) |
Feb 22, 2016 | 22.58 | 22.62 | 22.48 | 22.59 | 47,323 | +0.06(+0.28%) |
Feb 19, 2016 | 22.47 | 22.56 | 22.47 | 22.53 | 34,668 | +0.02(+0.08%) |
Feb 18, 2016 | 22.45 | 22.55 | 22.44 | 22.51 | 40,942 | +0.01(+0.04%) |
Feb 17, 2016 | 22.51 | 22.56 | 22.44 | 22.50 | 33,033 | -0.05(-0.24%) |
Feb 16, 2016 | 22.49 | 22.57 | 22.46 | 22.56 | 45,793 | -0.01(-0.04%) |
Feb 12, 2016 | 22.59 | 22.56 | 22.56 | 22.56 | 33,678 | -0.05(-0.24%) |
Feb 11, 2016 | 22.58 | 22.68 | 22.58 | 22.62 | 47,186 | -0.02(-0.08%) |
Feb 10, 2016 | 22.63 | 22.64 | 22.56 | 22.64 | 26,194 | +0.02(+0.10%) |
Feb 09, 2016 | 22.69 | 22.69 | 22.55 | 22.61 | 18,912 | -0.02(-0.09%) |
Feb 08, 2016 | 22.60 | 22.64 | 22.57 | 22.64 | 22,231 | +0.07(+0.32%) |
Feb 05, 2016 | 22.58 | 22.62 | 22.49 | 22.56 | 43,842 | -0.05(-0.20%) |
Feb 04, 2016 | 22.60 | 22.64 | 22.58 | 22.61 | 46,151 | -0.02(-0.08%) |
Feb 03, 2016 | 22.62 | 22.70 | 22.61 | 22.63 | 57,750 | +0.04(+0.16%) |
Feb 02, 2016 | 22.58 | 22.60 | 22.53 | 22.59 | 26,255 | +0.03(+0.12%) |