Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2016 | 19.93 | 19.95 | 19.95 | 19.95 | 526 | +0.24(+1.21%) |
Jan 22, 2016 | 19.67 | 19.71 | 19.71 | 19.71 | 1,368 | +0.05(+0.24%) |
Jan 20, 2016 | 19.67 | 19.67 | 19.67 | 19.67 | 210 | -0.54(-2.68%) |
Jan 14, 2016 | 20.08 | 20.21 | 20.21 | 20.21 | 421 | +0.05(+0.24%) |
Jan 13, 2016 | 20.16 | 20.16 | 20.16 | 20.16 | 631 | -0.19(-0.95%) |
Jan 11, 2016 | 20.36 | 20.36 | 20.36 | 20.36 | 2 | -0.11(-0.54%) |
Jan 08, 2016 | 20.47 | 20.47 | 20.47 | 20.47 | 526 | +0.02(+0.09%) |
Jan 07, 2016 | 20.45 | 20.45 | 20.45 | 20.45 | 210 | -0.12(-0.57%) |
Jan 06, 2016 | 20.56 | 20.56 | 20.56 | 20.56 | 106 | +0.12(+0.57%) |
Dec 30, 2015 | 20.49 | 20.49 | 20.45 | 20.45 | 1 | +0.08(+0.42%) |
Dec 23, 2015 | 20.36 | 20.36 | 20.36 | 20.36 | 1,798 | +0.04(+0.19%) |
Dec 21, 2015 | 20.32 | 20.32 | 20.32 | 20.32 | 15 | -0.11(-0.55%) |
Dec 18, 2015 | 20.44 | 20.44 | 20.44 | 20.44 | 228 | -0.13(-0.64%) |
Dec 17, 2015 | 20.57 | 20.57 | 20.57 | 20.57 | 211 | +0.32(+1.59%) |
Dec 15, 2015 | 20.19 | 20.25 | 20.25 | 20.25 | 952 | +0.07(+0.33%) |
Dec 14, 2015 | 20.18 | 20.18 | 20.18 | 20.18 | 211 | +0.03(+0.14%) |
Dec 11, 2015 | 20.48 | 20.48 | 20.15 | 20.15 | 2,009 | -0.47(-2.29%) |
Dec 09, 2015 | 20.63 | 20.63 | 20.63 | 20.63 | 317 | -0.19(-0.91%) |
Dec 08, 2015 | 20.77 | 20.82 | 20.77 | 20.82 | 850 | +0.02(+0.09%) |
Dec 03, 2015 | 20.80 | 20.80 | 20.80 | 20.80 | 634 | -0.07(-0.34%) |
Nov 27, 2015 | 20.87 | 20.87 | 20.87 | 20.87 | 957 | -0.23(-1.07%) |
Nov 19, 2015 | 21.09 | 21.09 | 21.09 | 21.09 | 425 | +0.08(+0.36%) |
Nov 17, 2015 | 20.89 | 21.02 | 21.02 | 21.02 | 212 | -0.25(-1.19%) |
Nov 06, 2015 | 21.32 | 21.27 | 21.27 | 21.27 | 744 | +0.08(+0.40%) |
Oct 30, 2015 | 21.31 | 21.31 | 21.12 | 21.19 | 6 | +0.11(+0.53%) |
Oct 28, 2015 | 21.08 | 21.08 | 21.08 | 21.08 | 1,389 | +0.02(+0.08%) |
Oct 27, 2015 | 21.06 | 21.06 | 21.06 | 21.06 | 320 | -0.20(-0.96%) |
Oct 26, 2015 | 21.26 | 21.26 | 21.26 | 21.26 | 171 | +0.00(+0.00%) |
Oct 21, 2015 | 21.26 | 21.26 | 21.26 | 21.26 | 1,282 | +0.02(+0.09%) |
Oct 16, 2015 | 21.24 | 21.24 | 21.24 | 21.24 | 534 | +0.16(+0.75%) |
Oct 14, 2015 | 21.08 | 21.08 | 21.08 | 21.08 | 6 | -0.14(-0.66%) |
Oct 13, 2015 | 21.22 | 21.22 | 21.22 | 21.22 | 855 | +0.35(+1.66%) |
Oct 07, 2015 | 20.80 | 20.88 | 20.80 | 20.88 | 1 | +0.22(+1.04%) |
Oct 06, 2015 | 20.66 | 20.66 | 20.66 | 20.66 | 111 | +0.08(+0.41%) |
Oct 05, 2015 | 20.44 | 20.58 | 20.42 | 20.58 | 4,596 | +0.13(+0.64%) |
Oct 02, 2015 | 20.45 | 20.45 | 20.45 | 20.45 | 427 | -0.38(-1.83%) |
Sep 28, 2015 | 20.99 | 20.83 | 20.83 | 20.83 | 4,188 | -0.59(-2.74%) |
Sep 23, 2015 | 21.33 | 21.42 | 21.42 | 21.42 | 1,503 | -0.00(-0.00%) |
Sep 22, 2015 | 21.51 | 21.51 | 21.42 | 21.42 | 4,063 | -0.28(-1.29%) |
Sep 18, 2015 | 21.70 | 21.70 | 21.70 | 21.70 | 644 | +0.00(+0.00%) |
Sep 15, 2015 | 21.70 | 21.70 | 21.70 | 21.70 | 107 | -0.05(-0.21%) |
Sep 14, 2015 | 21.74 | 21.74 | 21.74 | 21.74 | 230 | +0.07(+0.34%) |
Sep 08, 2015 | 21.67 | 21.67 | 21.67 | 21.67 | 536 | -0.03(-0.13%) |
Sep 04, 2015 | 21.70 | 21.70 | 21.70 | 21.70 | 107 | -0.14(-0.64%) |
Sep 02, 2015 | 21.83 | 21.83 | 21.83 | 21.83 | 2,362 | +0.08(+0.37%) |
Aug 28, 2015 | 21.56 | 21.76 | 21.56 | 21.76 | 20 | +0.30(+1.38%) |
Aug 27, 2015 | 21.38 | 21.47 | 21.38 | 21.46 | 2,158 | +0.09(+0.43%) |
Aug 26, 2015 | 21.33 | 21.37 | 21.33 | 21.37 | 2,374 | +0.15(+0.70%) |
Aug 25, 2015 | 21.25 | 21.25 | 21.21 | 21.22 | 431 | -0.01(-0.04%) |
Aug 24, 2015 | 20.96 | 21.23 | 20.96 | 21.23 | 7,447 | -0.21(-0.99%) |
Aug 21, 2015 | 21.44 | 21.44 | 21.44 | 21.44 | 3,021 | -0.20(-0.94%) |
Aug 18, 2015 | 21.70 | 21.64 | 21.64 | 21.64 | 863 | -0.03(-0.13%) |
Aug 17, 2015 | 21.71 | 21.71 | 21.58 | 21.67 | 3,952 | -0.04(-0.17%) |
Aug 11, 2015 | 21.71 | 21.71 | 21.71 | 21.71 | 431 | -0.01(-0.04%) |
Aug 07, 2015 | 21.76 | 21.77 | 21.71 | 21.72 | 14 | -0.33(-1.51%) |
Aug 05, 2015 | 22.05 | 22.05 | 22.05 | 22.05 | 5 | +0.33(+1.54%) |
Aug 03, 2015 | 21.80 | 21.88 | 21.72 | 21.72 | 187 | -0.38(-1.70%) |
Jul 30, 2015 | 21.99 | 22.09 | 22.09 | 22.09 | 4,012 | +0.23(+1.05%) |
Jul 29, 2015 | 22.25 | 22.25 | 21.86 | 21.86 | 5,838 | -0.06(-0.29%) |
Jul 27, 2015 | 21.91 | 21.93 | 21.93 | 21.93 | 6,832 | +0.06(+0.30%) |
Jul 24, 2015 | 21.80 | 21.87 | 21.80 | 21.86 | 1,518 | -0.36(-1.62%) |
Jul 20, 2015 | 22.22 | 22.22 | 22.22 | 22.22 | 69 | +0.03(+0.12%) |
Jul 15, 2015 | 22.19 | 22.19 | 22.19 | 22.19 | 8 | -0.05(-0.21%) |
Jul 14, 2015 | 22.24 | 22.24 | 22.24 | 22.24 | 867 | +0.20(+0.92%) |
Jul 08, 2015 | 22.07 | 22.04 | 22.04 | 22.04 | 1,301 | -0.25(-1.13%) |
Jun 30, 2015 | 22.29 | 22.29 | 22.29 | 22.29 | 5 | -0.24(-1.06%) |
Jun 26, 2015 | 22.53 | 22.53 | 22.53 | 22.53 | 101 | -0.05(-0.20%) |
Jun 24, 2015 | 22.57 | 22.57 | 22.57 | 22.57 | 38 | +0.12(+0.53%) |
Jun 23, 2015 | 22.45 | 22.45 | 22.45 | 22.45 | 544 | -0.06(-0.29%) |
Jun 22, 2015 | 22.42 | 22.52 | 22.42 | 22.52 | 880 | +0.10(+0.45%) |
Jun 19, 2015 | 22.48 | 22.48 | 22.42 | 22.42 | 958 | -0.11(-0.49%) |
Jun 18, 2015 | 22.53 | 22.53 | 22.53 | 22.53 | 523 | -0.04(-0.16%) |
Jun 17, 2015 | 22.56 | 22.56 | 22.56 | 22.56 | 285 | +0.05(+0.24%) |
Jun 15, 2015 | 22.51 | 22.51 | 22.51 | 22.51 | 15 | -0.08(-0.37%) |
Jun 12, 2015 | 22.59 | 22.59 | 22.59 | 22.59 | 128 | -0.02(-0.08%) |
Jun 11, 2015 | 22.60 | 22.61 | 22.60 | 22.61 | 984 | +0.00(+0.00%) |
Jun 10, 2015 | 22.68 | 22.68 | 22.56 | 22.61 | 871 | +0.11(+0.49%) |
Jun 09, 2015 | 22.50 | 22.50 | 22.50 | 22.50 | 436 | -0.16(-0.69%) |
Jun 05, 2015 | 22.66 | 22.66 | 22.66 | 22.66 | 49 | +0.01(+0.04%) |
May 28, 2015 | 22.65 | 22.65 | 22.65 | 22.65 | 5 | -0.18(-0.80%) |
May 19, 2015 | 22.83 | 22.83 | 22.83 | 22.83 | 1,525 | +0.11(+0.48%) |
May 15, 2015 | 22.69 | 22.72 | 22.72 | 22.72 | 980 | -0.03(-0.12%) |
May 14, 2015 | 22.75 | 22.75 | 22.75 | 22.75 | 1,089 | +0.01(+0.04%) |
May 13, 2015 | 22.75 | 22.77 | 22.74 | 22.74 | 4,947 | +0.07(+0.32%) |
May 12, 2015 | 22.67 | 22.67 | 22.67 | 22.67 | 219 | -0.12(-0.52%) |
May 08, 2015 | 22.78 | 22.78 | 22.78 | 22.78 | 108 | -0.09(-0.40%) |
May 06, 2015 | 22.88 | 22.88 | 22.88 | 22.88 | 49 | +0.39(+1.76%) |
May 01, 2015 | 22.44 | 22.48 | 22.48 | 22.48 | 11,551 | -0.09(-0.41%) |
Apr 29, 2015 | 22.58 | 22.57 | 22.57 | 22.57 | 1,307 | +0.03(+0.12%) |
Apr 27, 2015 | 22.64 | 22.55 | 22.55 | 22.55 | 1,743 | -0.10(-0.45%) |
Apr 24, 2015 | 22.71 | 22.71 | 22.65 | 22.65 | 893 | -0.14(-0.60%) |
Apr 20, 2015 | 22.71 | 22.78 | 22.78 | 22.78 | 1,525 | +0.31(+1.39%) |
Apr 14, 2015 | 22.47 | 22.47 | 22.47 | 22.47 | 1,089 | -0.05(-0.20%) |
Apr 13, 2015 | 22.52 | 22.52 | 22.52 | 22.52 | 196 | -0.05(-0.24%) |
Apr 10, 2015 | 22.56 | 22.57 | 22.56 | 22.57 | 4,576 | -0.03(-0.12%) |
Apr 08, 2015 | 22.67 | 22.60 | 22.60 | 22.60 | 871 | -0.03(-0.12%) |
Apr 07, 2015 | 22.63 | 22.63 | 22.63 | 22.63 | 108 | +0.10(+0.45%) |
Apr 06, 2015 | 22.53 | 22.53 | 22.53 | 22.53 | 108 | -0.05(-0.20%) |
Apr 02, 2015 | 22.53 | 22.57 | 22.57 | 22.57 | 762 | +0.03(+0.12%) |
Mar 30, 2015 | 22.55 | 22.55 | 22.55 | 22.55 | 108 | -0.10(-0.44%) |
Mar 27, 2015 | 22.57 | 22.65 | 22.52 | 22.65 | 544 | +0.12(+0.53%) |
Mar 26, 2015 | 22.42 | 22.53 | 22.42 | 22.53 | 544 | +0.08(+0.37%) |
Mar 24, 2015 | 22.45 | 22.45 | 22.45 | 22.45 | 108 | -0.10(-0.45%) |
Mar 19, 2015 | 22.55 | 22.55 | 22.55 | 22.55 | 44 | +0.03(+0.12%) |
Mar 18, 2015 | 22.54 | 22.80 | 22.45 | 22.52 | 2,615 | -0.15(-0.65%) |
Mar 16, 2015 | 22.56 | 22.67 | 22.67 | 22.67 | 544 | +0.05(+0.20%) |
Mar 13, 2015 | 22.81 | 22.81 | 22.61 | 22.62 | 762 | -0.24(-1.04%) |
Mar 12, 2015 | 22.71 | 22.86 | 22.71 | 22.86 | 308 | -0.00(-0.00%) |
Mar 11, 2015 | 23.03 | 23.03 | 22.85 | 22.86 | 3,650 | -0.03(-0.12%) |
Mar 10, 2015 | 22.97 | 22.97 | 22.84 | 22.89 | 6,538 | -0.15(-0.64%) |
Mar 09, 2015 | 23.14 | 23.14 | 23.03 | 23.03 | 2,724 | +0.01(+0.05%) |
Mar 06, 2015 | 23.02 | 23.02 | 23.02 | 23.02 | 1,526 | -0.01(-0.05%) |
Mar 04, 2015 | 23.01 | 23.04 | 23.01 | 23.03 | 4 | +0.06(+0.24%) |