Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.55 | 23.61 | 23.35 | 23.54 | 401,406 | -0.07(-0.31%) |
Apr 28, 2016 | 23.72 | 23.86 | 23.58 | 23.62 | 385,645 | -0.24(-1.03%) |
Apr 27, 2016 | 23.73 | 23.89 | 23.65 | 23.86 | 356,935 | +0.12(+0.53%) |
Apr 26, 2016 | 23.62 | 23.76 | 23.59 | 23.74 | 420,059 | +0.18(+0.79%) |
Apr 25, 2016 | 23.56 | 23.56 | 23.46 | 23.55 | 466,653 | -0.07(-0.28%) |
Apr 22, 2016 | 23.47 | 23.64 | 23.47 | 23.62 | 354,048 | +0.20(+0.87%) |
Apr 21, 2016 | 23.65 | 23.68 | 23.39 | 23.41 | 359,693 | -0.27(-1.15%) |
Apr 20, 2016 | 23.77 | 23.79 | 23.61 | 23.68 | 287,915 | -0.07(-0.27%) |
Apr 19, 2016 | 23.66 | 23.80 | 23.64 | 23.75 | 361,146 | +0.16(+0.68%) |
Apr 18, 2016 | 23.38 | 23.62 | 23.36 | 23.59 | 242,761 | +0.10(+0.43%) |
Apr 15, 2016 | 23.38 | 23.50 | 23.36 | 23.49 | 154,567 | +0.10(+0.44%) |
Apr 14, 2016 | 23.46 | 23.46 | 23.38 | 23.39 | 194,481 | -0.09(-0.39%) |
Apr 13, 2016 | 23.35 | 23.48 | 23.31 | 23.48 | 166,823 | +0.22(+0.93%) |
Apr 12, 2016 | 23.06 | 23.30 | 23.04 | 23.26 | 191,775 | +0.25(+1.08%) |
Apr 11, 2016 | 23.13 | 23.22 | 23.01 | 23.01 | 193,279 | -0.01(-0.02%) |
Apr 08, 2016 | 23.03 | 23.15 | 22.95 | 23.02 | 574,595 | +0.17(+0.74%) |
Apr 07, 2016 | 23.00 | 23.08 | 22.78 | 22.85 | 223,311 | -0.24(-1.02%) |
Apr 06, 2016 | 22.93 | 23.10 | 22.86 | 23.09 | 633,302 | +0.14(+0.63%) |
Apr 05, 2016 | 23.06 | 23.11 | 22.92 | 22.94 | 237,817 | -0.25(-1.10%) |
Apr 04, 2016 | 23.38 | 23.38 | 23.15 | 23.20 | 311,358 | -0.19(-0.80%) |
Apr 01, 2016 | 23.21 | 23.39 | 23.14 | 23.38 | 198,670 | +0.03(+0.13%) |
Mar 31, 2016 | 23.29 | 23.39 | 23.25 | 23.35 | 284,633 | +0.05(+0.23%) |
Mar 30, 2016 | 23.38 | 23.39 | 23.26 | 23.30 | 217,010 | +0.01(+0.05%) |
Mar 29, 2016 | 22.90 | 23.29 | 22.83 | 23.29 | 469,885 | +0.36(+1.57%) |
Mar 28, 2016 | 22.93 | 22.98 | 22.81 | 22.93 | 176,900 | +0.08(+0.34%) |
Mar 24, 2016 | 22.71 | 22.85 | 22.85 | 22.85 | 467,537 | +0.01(+0.06%) |
Mar 23, 2016 | 22.97 | 22.97 | 22.82 | 22.84 | 514,364 | -0.19(-0.84%) |
Mar 22, 2016 | 22.95 | 23.10 | 22.86 | 23.03 | 179,021 | +0.00(+0.00%) |
Mar 21, 2016 | 23.05 | 23.09 | 22.96 | 23.03 | 270,743 | -0.07(-0.28%) |
Mar 18, 2016 | 23.06 | 23.20 | 23.01 | 23.09 | 260,330 | +0.06(+0.27%) |
Mar 17, 2016 | 22.75 | 23.09 | 22.74 | 23.03 | 183,748 | +0.28(+1.23%) |
Mar 16, 2016 | 22.44 | 22.78 | 22.44 | 22.75 | 162,449 | +0.26(+1.17%) |
Mar 15, 2016 | 22.48 | 22.51 | 22.38 | 22.49 | 276,885 | -0.12(-0.54%) |
Mar 14, 2016 | 22.61 | 22.66 | 22.54 | 22.61 | 210,696 | -0.08(-0.35%) |
Mar 11, 2016 | 22.51 | 22.70 | 22.50 | 22.69 | 303,497 | +0.37(+1.68%) |
Mar 10, 2016 | 22.35 | 22.43 | 22.09 | 22.32 | 143,181 | +0.01(+0.05%) |
Mar 09, 2016 | 22.28 | 22.39 | 22.23 | 22.31 | 125,784 | +0.12(+0.53%) |
Mar 08, 2016 | 22.42 | 22.43 | 22.19 | 22.19 | 173,979 | -0.31(-1.40%) |
Mar 07, 2016 | 22.23 | 22.52 | 22.21 | 22.50 | 163,675 | +0.17(+0.78%) |
Mar 04, 2016 | 22.25 | 22.34 | 22.14 | 22.33 | 274,035 | +0.09(+0.40%) |
Mar 03, 2016 | 21.99 | 22.25 | 21.95 | 22.24 | 467,393 | +0.25(+1.15%) |
Mar 02, 2016 | 21.73 | 22.00 | 21.70 | 21.99 | 757,891 | +0.21(+0.95%) |
Mar 01, 2016 | 21.58 | 21.79 | 21.51 | 21.78 | 271,690 | +0.35(+1.63%) |
Feb 29, 2016 | 21.49 | 21.63 | 21.42 | 21.43 | 225,460 | -0.04(-0.19%) |
Feb 26, 2016 | 21.57 | 21.59 | 21.43 | 21.47 | 961,661 | +0.03(+0.13%) |
Feb 25, 2016 | 21.28 | 21.45 | 21.18 | 21.45 | 182,740 | +0.25(+1.16%) |
Feb 24, 2016 | 20.89 | 21.24 | 20.79 | 21.20 | 283,386 | +0.14(+0.67%) |
Feb 23, 2016 | 21.15 | 21.22 | 21.02 | 21.06 | 194,381 | -0.14(-0.68%) |
Feb 22, 2016 | 21.11 | 21.23 | 21.11 | 21.20 | 228,506 | +0.28(+1.33%) |
Feb 19, 2016 | 20.86 | 20.94 | 20.75 | 20.93 | 170,479 | -0.04(-0.19%) |
Feb 18, 2016 | 20.97 | 21.03 | 20.87 | 20.97 | 151,331 | +0.02(+0.09%) |
Feb 17, 2016 | 20.78 | 21.03 | 20.76 | 20.95 | 251,654 | +0.31(+1.51%) |
Feb 16, 2016 | 20.46 | 20.64 | 20.33 | 20.64 | 308,181 | +0.41(+2.05%) |
Feb 12, 2016 | 20.04 | 20.22 | 20.22 | 20.22 | 365,954 | +0.38(+1.89%) |
Feb 11, 2016 | 19.89 | 19.99 | 19.68 | 19.85 | 408,012 | -0.34(-1.69%) |
Feb 10, 2016 | 20.29 | 20.38 | 20.17 | 20.19 | 219,809 | -0.01(-0.05%) |
Feb 09, 2016 | 20.14 | 20.32 | 20.06 | 20.20 | 438,098 | -0.16(-0.78%) |
Feb 08, 2016 | 20.53 | 20.53 | 20.11 | 20.36 | 199,374 | -0.39(-1.88%) |
Feb 05, 2016 | 20.94 | 20.97 | 20.73 | 20.75 | 375,494 | -0.25(-1.21%) |
Feb 04, 2016 | 20.85 | 21.17 | 20.85 | 21.00 | 156,336 | +0.08(+0.36%) |
Feb 03, 2016 | 20.83 | 20.97 | 20.48 | 20.93 | 339,402 | +0.24(+1.15%) |
Feb 02, 2016 | 20.85 | 20.85 | 20.62 | 20.69 | 302,207 | -0.32(-1.53%) |