Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.17 | 22.17 | 21.97 | 22.10 | 200,591 | -0.14(-0.63%) |
Apr 28, 2016 | 22.31 | 22.43 | 22.19 | 22.24 | 149,170 | -0.17(-0.74%) |
Apr 27, 2016 | 22.32 | 22.46 | 22.30 | 22.41 | 103,873 | +0.07(+0.33%) |
Apr 26, 2016 | 22.30 | 22.36 | 22.25 | 22.33 | 133,289 | +0.08(+0.37%) |
Apr 25, 2016 | 22.24 | 22.25 | 22.13 | 22.25 | 271,799 | -0.03(-0.15%) |
Apr 22, 2016 | 22.23 | 22.29 | 22.20 | 22.28 | 120,158 | +0.05(+0.22%) |
Apr 21, 2016 | 22.38 | 22.38 | 22.20 | 22.23 | 118,787 | -0.10(-0.44%) |
Apr 20, 2016 | 22.36 | 22.44 | 22.32 | 22.33 | 124,470 | +0.00(+0.00%) |
Apr 19, 2016 | 22.36 | 22.38 | 22.26 | 22.33 | 119,554 | +0.09(+0.38%) |
Apr 18, 2016 | 22.06 | 22.26 | 22.04 | 22.25 | 150,051 | +0.15(+0.66%) |
Apr 15, 2016 | 22.13 | 22.13 | 22.06 | 22.10 | 84,090 | -0.02(-0.07%) |
Apr 14, 2016 | 22.15 | 22.17 | 22.08 | 22.12 | 188,629 | +0.00(+0.00%) |
Apr 13, 2016 | 22.07 | 22.13 | 21.98 | 22.12 | 121,397 | +0.21(+0.94%) |
Apr 12, 2016 | 21.75 | 21.93 | 21.70 | 21.91 | 131,577 | +0.20(+0.91%) |
Apr 11, 2016 | 21.84 | 21.89 | 21.70 | 21.71 | 142,972 | -0.02(-0.11%) |
Apr 08, 2016 | 21.84 | 21.85 | 21.69 | 21.74 | 222,615 | +0.07(+0.31%) |
Apr 07, 2016 | 21.78 | 21.81 | 21.59 | 21.67 | 159,963 | -0.24(-1.09%) |
Apr 06, 2016 | 21.74 | 21.91 | 21.67 | 21.91 | 141,099 | +0.23(+1.07%) |
Apr 05, 2016 | 21.80 | 21.80 | 21.68 | 21.68 | 167,820 | -0.21(-0.94%) |
Apr 04, 2016 | 21.98 | 21.98 | 21.87 | 21.89 | 170,825 | -0.10(-0.45%) |
Apr 01, 2016 | 21.69 | 21.99 | 21.67 | 21.98 | 95,281 | +0.15(+0.68%) |
Mar 31, 2016 | 21.90 | 21.93 | 21.79 | 21.84 | 144,150 | -0.05(-0.25%) |
Mar 30, 2016 | 21.93 | 21.95 | 21.85 | 21.89 | 146,283 | +0.11(+0.52%) |
Mar 29, 2016 | 21.58 | 21.79 | 21.55 | 21.78 | 129,257 | +0.15(+0.69%) |
Mar 28, 2016 | 21.65 | 21.69 | 21.58 | 21.63 | 320,700 | +0.02(+0.11%) |
Mar 24, 2016 | 21.48 | 21.60 | 21.60 | 21.60 | 163,460 | -0.03(-0.15%) |
Mar 23, 2016 | 21.71 | 21.74 | 21.62 | 21.64 | 123,550 | -0.12(-0.55%) |
Mar 22, 2016 | 21.76 | 21.84 | 21.66 | 21.76 | 135,780 | -0.04(-0.18%) |
Mar 21, 2016 | 21.77 | 21.82 | 21.70 | 21.80 | 109,594 | +0.04(+0.19%) |
Mar 18, 2016 | 21.78 | 21.79 | 21.70 | 21.75 | 209,003 | +0.07(+0.30%) |
Mar 17, 2016 | 21.54 | 21.74 | 21.46 | 21.69 | 135,659 | +0.20(+0.92%) |
Mar 16, 2016 | 21.34 | 21.52 | 21.31 | 21.49 | 99,055 | +0.11(+0.50%) |
Mar 15, 2016 | 21.29 | 21.38 | 21.27 | 21.38 | 108,647 | -0.03(-0.15%) |
Mar 14, 2016 | 21.38 | 21.46 | 21.34 | 21.42 | 170,652 | -0.04(-0.19%) |
Mar 11, 2016 | 21.33 | 21.46 | 21.28 | 21.46 | 116,538 | +0.30(+1.44%) |
Mar 10, 2016 | 21.26 | 21.32 | 20.97 | 21.15 | 102,522 | +0.00(+0.00%) |
Mar 09, 2016 | 21.18 | 21.25 | 21.12 | 21.15 | 321,866 | +0.06(+0.27%) |
Mar 08, 2016 | 21.20 | 21.21 | 21.05 | 21.10 | 203,510 | -0.18(-0.85%) |
Mar 07, 2016 | 21.14 | 21.29 | 21.13 | 21.28 | 125,636 | +0.06(+0.27%) |
Mar 04, 2016 | 21.15 | 21.29 | 21.08 | 21.22 | 288,890 | +0.07(+0.31%) |
Mar 03, 2016 | 21.07 | 21.15 | 20.98 | 21.15 | 220,563 | +0.08(+0.39%) |
Mar 02, 2016 | 21.00 | 21.07 | 20.89 | 21.07 | 140,106 | +0.12(+0.55%) |
Mar 01, 2016 | 20.76 | 21.00 | 20.66 | 20.96 | 139,773 | +0.38(+1.84%) |
Feb 29, 2016 | 20.79 | 20.85 | 20.57 | 20.58 | 126,733 | -0.16(-0.75%) |
Feb 26, 2016 | 20.93 | 20.93 | 20.74 | 20.74 | 166,782 | -0.10(-0.47%) |
Feb 25, 2016 | 20.67 | 20.85 | 20.60 | 20.83 | 111,510 | +0.21(+1.04%) |
Feb 24, 2016 | 20.45 | 20.76 | 20.27 | 20.62 | 135,398 | +0.07(+0.36%) |
Feb 23, 2016 | 20.73 | 20.73 | 20.51 | 20.55 | 213,905 | -0.21(-0.99%) |
Feb 22, 2016 | 20.74 | 20.78 | 20.69 | 20.75 | 682,231 | +0.25(+1.20%) |
Feb 19, 2016 | 20.43 | 20.51 | 20.36 | 20.50 | 110,009 | +0.00(+0.00%) |
Feb 18, 2016 | 20.56 | 20.57 | 20.47 | 20.50 | 100,612 | -0.03(-0.16%) |
Feb 17, 2016 | 20.48 | 20.57 | 20.39 | 20.54 | 1,201,381 | +0.25(+1.26%) |
Feb 16, 2016 | 20.25 | 20.31 | 20.08 | 20.28 | 117,208 | +0.33(+1.65%) |
Feb 12, 2016 | 19.76 | 19.95 | 19.95 | 19.95 | 91,099 | +0.38(+1.93%) |
Feb 11, 2016 | 19.49 | 19.68 | 19.42 | 19.58 | 513,513 | -0.25(-1.28%) |
Feb 10, 2016 | 19.96 | 20.09 | 19.78 | 19.83 | 1,027,097 | -0.03(-0.17%) |
Feb 09, 2016 | 19.69 | 20.03 | 19.63 | 19.86 | 876,339 | -0.02(-0.08%) |
Feb 08, 2016 | 19.83 | 19.93 | 19.62 | 19.88 | 131,611 | -0.16(-0.78%) |
Feb 05, 2016 | 20.22 | 20.22 | 19.94 | 20.04 | 133,600 | -0.25(-1.26%) |
Feb 04, 2016 | 20.22 | 20.37 | 20.14 | 20.29 | 209,763 | +0.09(+0.45%) |
Feb 03, 2016 | 20.17 | 20.23 | 19.81 | 20.20 | 148,288 | +0.16(+0.78%) |
Feb 02, 2016 | 20.19 | 20.19 | 19.97 | 20.04 | 241,865 | -0.34(-1.65%) |