Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.81 | 22.81 | 22.59 | 22.66 | 2,692 | -0.13(-0.57%) |
Apr 28, 2016 | 22.80 | 22.81 | 22.79 | 22.79 | 4,621 | -0.04(-0.17%) |
Apr 27, 2016 | 22.77 | 22.84 | 22.77 | 22.83 | 1,911 | +0.00(+0.00%) |
Apr 26, 2016 | 22.85 | 22.85 | 22.83 | 22.83 | 921 | +0.26(+1.16%) |
Apr 25, 2016 | 22.62 | 22.62 | 22.57 | 22.57 | 1,132 | -0.16(-0.72%) |
Apr 22, 2016 | 22.39 | 22.78 | 22.39 | 22.73 | 2,063 | +0.09(+0.40%) |
Apr 21, 2016 | 23.09 | 23.09 | 22.64 | 22.64 | 1,862 | -0.11(-0.48%) |
Apr 20, 2016 | 22.76 | 22.79 | 22.75 | 22.75 | 1,100 | +0.00(+0.01%) |
Apr 19, 2016 | 22.78 | 22.78 | 22.75 | 22.75 | 697 | +0.03(+0.14%) |
Apr 18, 2016 | 22.72 | 22.72 | 22.72 | 22.72 | 177 | -0.00(-0.02%) |
Apr 14, 2016 | 22.72 | 22.72 | 22.72 | 22.72 | 3,014 | +0.24(+1.08%) |
Apr 12, 2016 | 22.48 | 22.48 | 22.48 | 22.48 | 15 | -0.00(-0.02%) |
Apr 11, 2016 | 22.58 | 22.62 | 22.48 | 22.48 | 886 | +0.09(+0.40%) |
Apr 08, 2016 | 22.51 | 22.51 | 22.39 | 22.39 | 1,308 | -0.07(-0.31%) |
Apr 07, 2016 | 22.46 | 22.46 | 22.46 | 22.46 | 1,256 | -0.19(-0.83%) |
Apr 06, 2016 | 22.56 | 22.65 | 22.56 | 22.65 | 838 | -0.27(-1.17%) |
Apr 04, 2016 | 22.98 | 22.98 | 22.91 | 22.92 | 1 | -0.03(-0.13%) |
Apr 01, 2016 | 22.95 | 22.95 | 22.95 | 22.95 | 1,006 | +0.06(+0.26%) |
Mar 30, 2016 | 22.89 | 22.89 | 22.89 | 22.89 | 602 | +0.22(+0.97%) |
Mar 29, 2016 | 22.55 | 22.68 | 22.55 | 22.67 | 848 | +0.02(+0.11%) |
Mar 28, 2016 | 22.65 | 22.65 | 22.65 | 22.65 | 306 | +0.04(+0.18%) |
Mar 24, 2016 | 22.60 | 22.61 | 22.61 | 22.61 | 603 | -0.08(-0.37%) |
Mar 23, 2016 | 22.88 | 22.88 | 22.69 | 22.69 | 629 | -0.18(-0.80%) |
Mar 22, 2016 | 22.84 | 22.88 | 22.84 | 22.88 | 7,694 | +0.03(+0.13%) |
Mar 18, 2016 | 22.59 | 22.85 | 22.85 | 22.85 | 502 | +0.06(+0.26%) |
Mar 17, 2016 | 22.77 | 22.83 | 22.77 | 22.79 | 923 | +0.10(+0.44%) |
Mar 16, 2016 | 22.69 | 22.69 | 22.69 | 22.69 | 291 | -0.08(-0.35%) |
Mar 15, 2016 | 22.77 | 22.77 | 22.77 | 22.77 | 242 | -0.10(-0.44%) |
Mar 14, 2016 | 22.87 | 22.87 | 22.87 | 22.87 | 217 | -0.12(-0.52%) |
Mar 11, 2016 | 22.94 | 22.99 | 22.94 | 22.99 | 1,777 | +0.19(+0.83%) |
Mar 10, 2016 | 22.87 | 22.87 | 22.80 | 22.80 | 621 | -0.13(-0.56%) |
Mar 09, 2016 | 23.06 | 23.74 | 22.80 | 22.93 | 2,402 | +0.06(+0.26%) |
Mar 08, 2016 | 22.95 | 22.95 | 22.87 | 22.87 | 2,373 | -0.08(-0.35%) |
Mar 04, 2016 | 22.95 | 22.95 | 22.95 | 22.95 | 100 | -0.08(-0.33%) |
Mar 03, 2016 | 23.02 | 23.02 | 23.02 | 23.02 | 216 | +0.15(+0.63%) |
Mar 02, 2016 | 22.84 | 22.88 | 22.84 | 22.88 | 2,264 | -0.04(-0.17%) |
Mar 01, 2016 | 23.05 | 23.05 | 22.86 | 22.92 | 13,111 | -0.08(-0.35%) |
Feb 29, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 201 | +0.24(+1.05%) |
Feb 26, 2016 | 22.76 | 22.76 | 22.76 | 22.76 | 661 | +0.26(+1.15%) |
Feb 24, 2016 | 22.50 | 22.50 | 22.50 | 22.50 | 402 | +0.00(+0.00%) |
Feb 23, 2016 | 22.49 | 22.50 | 22.49 | 22.50 | 4,498 | +0.29(+1.29%) |
Feb 18, 2016 | 22.21 | 22.21 | 22.21 | 22.21 | 54 | -0.08(-0.37%) |
Feb 17, 2016 | 21.96 | 22.30 | 21.96 | 22.30 | 2,172 | +0.17(+0.79%) |
Feb 16, 2016 | 22.06 | 22.12 | 22.06 | 22.12 | 6,336 | +0.12(+0.54%) |
Feb 12, 2016 | 21.97 | 22.00 | 22.00 | 22.00 | 603 | +0.23(+1.05%) |
Feb 11, 2016 | 21.80 | 21.90 | 21.77 | 21.77 | 206,602 | -0.25(-1.13%) |
Feb 10, 2016 | 22.04 | 22.05 | 21.92 | 22.02 | 9,761 | +0.04(+0.18%) |
Feb 09, 2016 | 21.98 | 21.98 | 21.98 | 21.98 | 133 | -0.01(-0.05%) |
Feb 08, 2016 | 21.85 | 22.04 | 21.78 | 21.99 | 152,288 | +0.01(+0.05%) |