Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.93 | 24.00 | 23.73 | 23.82 | 1,090,351 | -0.09(-0.39%) |
Apr 28, 2016 | 23.89 | 24.15 | 23.88 | 23.91 | 229,698 | -0.17(-0.69%) |
Apr 27, 2016 | 23.80 | 24.11 | 23.75 | 24.08 | 255,239 | +0.15(+0.64%) |
Apr 26, 2016 | 23.82 | 23.95 | 23.74 | 23.93 | 328,345 | +0.24(+1.03%) |
Apr 25, 2016 | 23.83 | 23.83 | 23.65 | 23.68 | 183,553 | -0.20(-0.83%) |
Apr 22, 2016 | 23.97 | 24.08 | 23.80 | 23.88 | 231,402 | -0.12(-0.50%) |
Apr 21, 2016 | 24.17 | 24.19 | 23.97 | 24.00 | 513,366 | -0.27(-1.12%) |
Apr 20, 2016 | 24.05 | 24.37 | 24.02 | 24.27 | 333,377 | +0.15(+0.60%) |
Apr 19, 2016 | 23.91 | 24.20 | 23.91 | 24.13 | 746,761 | +0.46(+1.93%) |
Apr 18, 2016 | 23.44 | 23.74 | 23.39 | 23.67 | 471,168 | +0.14(+0.59%) |
Apr 15, 2016 | 23.63 | 23.66 | 23.53 | 23.53 | 303,046 | -0.14(-0.59%) |
Apr 14, 2016 | 23.76 | 23.76 | 23.64 | 23.67 | 218,413 | -0.13(-0.56%) |
Apr 13, 2016 | 23.77 | 23.83 | 23.72 | 23.80 | 245,883 | +0.41(+1.75%) |
Apr 12, 2016 | 23.06 | 23.43 | 22.96 | 23.39 | 167,324 | +0.46(+1.99%) |
Apr 11, 2016 | 23.01 | 23.12 | 22.93 | 22.94 | 323,484 | +0.30(+1.34%) |
Apr 08, 2016 | 22.61 | 22.70 | 22.57 | 22.63 | 171,800 | +0.56(+2.55%) |
Apr 07, 2016 | 22.22 | 22.27 | 22.02 | 22.07 | 260,205 | -0.48(-2.11%) |
Apr 06, 2016 | 22.19 | 22.55 | 22.14 | 22.55 | 239,875 | +0.27(+1.22%) |
Apr 05, 2016 | 22.37 | 22.43 | 22.25 | 22.27 | 245,202 | -0.45(-1.98%) |
Apr 04, 2016 | 22.97 | 22.97 | 22.70 | 22.72 | 113,062 | -0.30(-1.29%) |
Apr 01, 2016 | 22.62 | 23.06 | 22.54 | 23.02 | 135,108 | -0.01(-0.03%) |
Mar 31, 2016 | 23.17 | 23.22 | 23.02 | 23.03 | 432,595 | -0.10(-0.43%) |
Mar 30, 2016 | 23.17 | 23.32 | 23.11 | 23.13 | 228,798 | +0.28(+1.22%) |
Mar 29, 2016 | 22.49 | 22.86 | 22.39 | 22.85 | 183,826 | +0.27(+1.20%) |
Mar 28, 2016 | 22.59 | 22.61 | 22.49 | 22.58 | 111,143 | -0.01(-0.03%) |
Mar 24, 2016 | 22.36 | 22.59 | 22.59 | 22.59 | 547,671 | -0.07(-0.32%) |
Mar 23, 2016 | 22.87 | 22.88 | 22.62 | 22.66 | 145,758 | -0.50(-2.17%) |
Mar 22, 2016 | 23.03 | 23.25 | 22.99 | 23.16 | 166,396 | -0.03(-0.11%) |
Mar 21, 2016 | 23.06 | 23.24 | 23.06 | 23.19 | 314,500 | +0.12(+0.52%) |
Mar 18, 2016 | 23.15 | 23.23 | 23.06 | 23.07 | 894,044 | +0.00(+0.00%) |
Mar 17, 2016 | 22.80 | 23.14 | 22.72 | 23.07 | 1,729,585 | +0.63(+2.80%) |
Mar 16, 2016 | 21.77 | 22.46 | 21.75 | 22.44 | 276,243 | +0.51(+2.32%) |
Mar 15, 2016 | 21.94 | 21.97 | 21.84 | 21.93 | 523,019 | -0.51(-2.27%) |
Mar 14, 2016 | 22.51 | 22.57 | 22.35 | 22.44 | 901,720 | -0.17(-0.76%) |
Mar 11, 2016 | 22.45 | 22.63 | 22.45 | 22.61 | 238,582 | +0.42(+1.88%) |
Mar 10, 2016 | 22.25 | 22.29 | 21.86 | 22.20 | 1,322,442 | -0.05(-0.21%) |
Mar 09, 2016 | 22.23 | 22.37 | 22.17 | 22.24 | 494,753 | +0.08(+0.36%) |
Mar 08, 2016 | 22.37 | 22.37 | 22.11 | 22.16 | 470,074 | -0.38(-1.67%) |
Mar 07, 2016 | 22.43 | 22.67 | 22.41 | 22.54 | 1,970,477 | +0.02(+0.09%) |
Mar 04, 2016 | 22.14 | 22.53 | 22.12 | 22.52 | 817,571 | +0.68(+3.12%) |
Mar 03, 2016 | 21.50 | 21.85 | 21.49 | 21.84 | 257,928 | +0.41(+1.91%) |
Mar 02, 2016 | 21.13 | 21.44 | 21.13 | 21.43 | 313,698 | +0.26(+1.22%) |
Mar 01, 2016 | 20.85 | 21.20 | 20.83 | 21.17 | 266,506 | +0.68(+3.32%) |
Feb 29, 2016 | 20.51 | 20.67 | 20.47 | 20.49 | 220,378 | +0.15(+0.75%) |
Feb 26, 2016 | 20.67 | 20.68 | 20.32 | 20.34 | 454,600 | -0.20(-0.97%) |
Feb 25, 2016 | 20.42 | 20.54 | 20.29 | 20.54 | 301,220 | +0.14(+0.68%) |
Feb 24, 2016 | 20.13 | 20.45 | 20.01 | 20.40 | 303,828 | -0.05(-0.26%) |
Feb 23, 2016 | 20.63 | 20.66 | 20.45 | 20.45 | 259,828 | -0.36(-1.75%) |
Feb 22, 2016 | 20.64 | 20.81 | 20.57 | 20.81 | 304,697 | +0.52(+2.57%) |
Feb 19, 2016 | 20.23 | 20.36 | 20.15 | 20.29 | 214,202 | -0.14(-0.68%) |
Feb 18, 2016 | 20.65 | 20.66 | 20.40 | 20.43 | 492,014 | -0.13(-0.64%) |
Feb 17, 2016 | 20.28 | 20.60 | 20.28 | 20.56 | 694,110 | +0.41(+2.03%) |
Feb 16, 2016 | 20.04 | 20.17 | 20.00 | 20.15 | 473,427 | +0.57(+2.90%) |
Feb 12, 2016 | 19.42 | 19.58 | 19.58 | 19.58 | 389,162 | +0.29(+1.51%) |
Feb 11, 2016 | 19.20 | 19.38 | 19.11 | 19.29 | 722,780 | -0.23(-1.19%) |
Feb 10, 2016 | 19.64 | 19.83 | 19.52 | 19.52 | 414,380 | +0.10(+0.51%) |
Feb 09, 2016 | 19.40 | 19.61 | 19.24 | 19.43 | 381,644 | -0.24(-1.24%) |
Feb 08, 2016 | 19.69 | 19.72 | 19.45 | 19.67 | 400,910 | -0.24(-1.23%) |
Feb 05, 2016 | 20.07 | 20.08 | 19.85 | 19.91 | 392,133 | -0.15(-0.76%) |
Feb 04, 2016 | 20.08 | 20.32 | 19.98 | 20.07 | 486,899 | +0.25(+1.27%) |
Feb 03, 2016 | 19.47 | 19.85 | 19.17 | 19.82 | 471,410 | +0.60(+3.10%) |
Feb 02, 2016 | 19.48 | 19.48 | 19.18 | 19.22 | 568,201 | -0.57(-2.87%) |