Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.69 | 23.69 | 23.56 | 23.62 | 14,886 | -0.17(-0.70%) |
Apr 28, 2016 | 24.22 | 24.22 | 23.78 | 23.78 | 2,625 | -0.24(-1.00%) |
Apr 27, 2016 | 24.00 | 24.03 | 23.99 | 24.02 | 3,425 | +0.04(+0.17%) |
Apr 26, 2016 | 23.95 | 23.99 | 23.95 | 23.98 | 4,577 | +0.10(+0.42%) |
Apr 25, 2016 | 23.88 | 23.88 | 23.88 | 23.88 | 6,887 | -0.06(-0.24%) |
Apr 22, 2016 | 24.09 | 24.09 | 23.88 | 23.94 | 4,166 | +0.00(+0.00%) |
Apr 21, 2016 | 24.32 | 24.32 | 23.94 | 23.94 | 9,605 | -0.17(-0.70%) |
Apr 20, 2016 | 24.24 | 24.24 | 24.02 | 24.11 | 2,893 | +0.08(+0.33%) |
Apr 19, 2016 | 24.03 | 24.03 | 24.03 | 24.03 | 845 | +0.05(+0.22%) |
Apr 18, 2016 | 23.94 | 23.98 | 23.94 | 23.98 | 814 | +0.18(+0.74%) |
Apr 15, 2016 | 23.85 | 23.86 | 23.80 | 23.80 | 1,166 | -0.05(-0.22%) |
Apr 14, 2016 | 24.06 | 24.06 | 23.83 | 23.85 | 6,441 | -0.02(-0.07%) |
Apr 13, 2016 | 23.76 | 23.88 | 23.75 | 23.87 | 5,606 | +0.27(+1.13%) |
Apr 12, 2016 | 23.52 | 23.67 | 23.41 | 23.60 | 5,310 | +0.16(+0.68%) |
Apr 11, 2016 | 23.75 | 23.75 | 23.44 | 23.44 | 6,611 | +0.00(+0.01%) |
Apr 08, 2016 | 23.57 | 23.63 | 23.44 | 23.44 | 167,396 | +0.08(+0.34%) |
Apr 07, 2016 | 23.67 | 23.67 | 23.33 | 23.36 | 4,278 | -0.27(-1.15%) |
Apr 06, 2016 | 23.56 | 23.64 | 23.56 | 23.64 | 2,097 | +0.19(+0.79%) |
Apr 05, 2016 | 23.57 | 23.57 | 23.45 | 23.45 | 25,454 | -0.29(-1.21%) |
Apr 04, 2016 | 23.91 | 23.91 | 23.66 | 23.74 | 6,475 | -0.03(-0.11%) |
Apr 01, 2016 | 23.49 | 23.76 | 23.48 | 23.76 | 9,499 | +0.12(+0.52%) |
Mar 31, 2016 | 23.61 | 23.69 | 23.59 | 23.64 | 4,153 | -0.06(-0.27%) |
Mar 30, 2016 | 23.71 | 23.72 | 23.66 | 23.70 | 3,149 | +0.19(+0.80%) |
Mar 29, 2016 | 23.26 | 23.52 | 23.26 | 23.52 | 4,416 | +0.15(+0.65%) |
Mar 28, 2016 | 23.32 | 23.36 | 23.25 | 23.36 | 6,676 | +0.09(+0.38%) |
Mar 24, 2016 | 23.18 | 23.28 | 23.28 | 23.28 | 2,706 | -0.12(-0.53%) |
Mar 23, 2016 | 23.44 | 23.44 | 23.39 | 23.40 | 6,344 | -0.13(-0.55%) |
Mar 22, 2016 | 23.54 | 23.55 | 23.38 | 23.53 | 4,793 | +0.05(+0.23%) |
Mar 21, 2016 | 23.42 | 23.49 | 23.42 | 23.47 | 3,641 | +0.00(+0.02%) |
Mar 18, 2016 | 23.52 | 23.52 | 23.44 | 23.47 | 2,650 | +0.10(+0.42%) |
Mar 17, 2016 | 23.28 | 23.37 | 23.28 | 23.37 | 2,879 | +0.35(+1.54%) |
Mar 16, 2016 | 23.04 | 23.05 | 23.01 | 23.02 | 837 | +0.01(+0.06%) |
Mar 15, 2016 | 22.98 | 23.03 | 22.97 | 23.00 | 1,647 | -0.07(-0.29%) |
Mar 11, 2016 | 23.08 | 23.08 | 23.05 | 23.07 | 22 | +0.27(+1.17%) |
Mar 10, 2016 | 22.82 | 22.82 | 22.81 | 22.81 | 281 | +0.09(+0.39%) |
Mar 09, 2016 | 22.71 | 22.72 | 22.71 | 22.72 | 477 | -0.02(-0.08%) |
Mar 08, 2016 | 22.66 | 22.73 | 22.60 | 22.73 | 7,692 | -0.15(-0.64%) |
Mar 07, 2016 | 22.84 | 22.88 | 22.82 | 22.88 | 2,598 | +0.01(+0.05%) |
Mar 04, 2016 | 22.76 | 22.87 | 22.72 | 22.87 | 8,160 | +0.09(+0.40%) |
Mar 03, 2016 | 22.70 | 22.78 | 22.57 | 22.78 | 16,753 | +0.21(+0.92%) |
Mar 02, 2016 | 22.55 | 22.58 | 22.54 | 22.57 | 6,518 | +0.04(+0.19%) |
Mar 01, 2016 | 22.33 | 22.53 | 22.21 | 22.53 | 7,417 | +0.45(+2.03%) |
Feb 29, 2016 | 22.34 | 22.34 | 22.08 | 22.08 | 13,747 | -0.13(-0.58%) |
Feb 26, 2016 | 22.28 | 22.36 | 22.21 | 22.21 | 9,677 | +0.04(+0.20%) |
Feb 25, 2016 | 22.03 | 22.17 | 22.03 | 22.17 | 1,351 | +0.30(+1.38%) |
Feb 24, 2016 | 21.61 | 21.87 | 21.61 | 21.87 | 4,939 | +0.00(+0.00%) |
Feb 23, 2016 | 22.03 | 22.03 | 21.87 | 21.87 | 1,649 | -0.27(-1.24%) |
Feb 22, 2016 | 22.12 | 22.14 | 22.10 | 22.14 | 2,202 | +0.31(+1.42%) |
Feb 18, 2016 | 22.03 | 21.83 | 21.83 | 21.83 | 451 | -0.05(-0.24%) |
Feb 17, 2016 | 21.74 | 21.93 | 21.74 | 21.88 | 3,235 | +0.54(+2.53%) |
Feb 16, 2016 | 21.47 | 21.47 | 21.34 | 21.34 | 1,047 | +0.22(+1.05%) |
Feb 12, 2016 | 20.92 | 21.12 | 21.12 | 21.12 | 1,353 | +0.48(+2.33%) |
Feb 11, 2016 | 20.70 | 20.84 | 20.64 | 20.64 | 3,316 | -0.55(-2.61%) |
Feb 10, 2016 | 21.24 | 21.24 | 21.18 | 21.19 | 995 | +0.25(+1.19%) |
Feb 09, 2016 | 20.94 | 20.94 | 20.94 | 20.94 | 366 | -0.45(-2.11%) |
Feb 05, 2016 | 21.50 | 21.50 | 21.40 | 21.40 | 22 | -0.32(-1.47%) |
Feb 04, 2016 | 21.70 | 21.73 | 21.63 | 21.71 | 5,428 | +0.32(+1.49%) |
Feb 03, 2016 | 21.55 | 21.55 | 21.40 | 21.40 | 340 | -0.18(-0.82%) |
Feb 02, 2016 | 21.71 | 21.71 | 21.57 | 21.57 | 677 | -0.38(-1.74%) |