Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.82 | 24.27 | 23.58 | 24.01 | 328,520 | +0.11(+0.47%) |
Apr 28, 2016 | 23.73 | 24.47 | 23.71 | 23.90 | 342,978 | -0.22(-0.93%) |
Apr 27, 2016 | 24.01 | 24.27 | 23.99 | 24.13 | 416,843 | +0.11(+0.47%) |
Apr 26, 2016 | 23.76 | 24.11 | 23.59 | 24.01 | 480,305 | +0.26(+1.09%) |
Apr 25, 2016 | 23.59 | 23.82 | 23.51 | 23.76 | 279,145 | +0.15(+0.62%) |
Apr 22, 2016 | 23.45 | 23.76 | 23.45 | 23.61 | 1,098,254 | +0.13(+0.55%) |
Apr 21, 2016 | 23.74 | 23.78 | 23.42 | 23.48 | 291,235 | -0.28(-1.16%) |
Apr 20, 2016 | 23.99 | 24.05 | 23.70 | 23.76 | 209,569 | -0.27(-1.11%) |
Apr 19, 2016 | 23.67 | 24.10 | 23.35 | 24.02 | 355,169 | -0.13(-0.53%) |
Apr 18, 2016 | 24.07 | 24.19 | 23.88 | 24.15 | 320,104 | +0.08(+0.32%) |
Apr 15, 2016 | 23.70 | 24.08 | 23.62 | 24.07 | 211,614 | +0.33(+1.38%) |
Apr 14, 2016 | 23.67 | 23.82 | 23.51 | 23.75 | 230,322 | +0.05(+0.22%) |
Apr 13, 2016 | 23.69 | 23.70 | 23.40 | 23.70 | 325,317 | +0.16(+0.69%) |
Apr 12, 2016 | 23.44 | 23.74 | 23.41 | 23.53 | 167,479 | +0.08(+0.33%) |
Apr 11, 2016 | 23.46 | 23.59 | 23.31 | 23.45 | 181,735 | +0.08(+0.33%) |
Apr 08, 2016 | 23.05 | 23.48 | 23.05 | 23.38 | 317,517 | +0.40(+1.76%) |
Apr 07, 2016 | 22.80 | 23.00 | 22.80 | 22.97 | 242,866 | +0.08(+0.34%) |
Apr 06, 2016 | 22.89 | 23.03 | 22.73 | 22.90 | 254,247 | +0.03(+0.15%) |
Apr 05, 2016 | 23.16 | 23.16 | 22.85 | 22.86 | 297,339 | -0.36(-1.56%) |
Apr 04, 2016 | 22.68 | 23.28 | 22.54 | 23.22 | 358,779 | +0.15(+0.67%) |
Apr 01, 2016 | 22.95 | 23.17 | 22.57 | 23.07 | 346,796 | +0.09(+0.41%) |
Mar 31, 2016 | 23.24 | 23.38 | 22.96 | 22.97 | 379,757 | -0.29(-1.26%) |
Mar 30, 2016 | 23.28 | 23.50 | 23.09 | 23.27 | 382,328 | -0.02(-0.07%) |
Mar 29, 2016 | 22.28 | 23.36 | 22.28 | 23.28 | 432,645 | +1.00(+4.48%) |
Mar 28, 2016 | 22.53 | 22.59 | 22.08 | 22.29 | 791,598 | -0.26(-1.14%) |
Mar 24, 2016 | 22.04 | 22.54 | 22.54 | 22.54 | 414,875 | +0.51(+2.30%) |
Mar 23, 2016 | 22.22 | 22.22 | 21.99 | 22.04 | 352,576 | -0.16(-0.74%) |
Mar 22, 2016 | 22.02 | 22.26 | 21.95 | 22.20 | 332,112 | +0.14(+0.62%) |
Mar 21, 2016 | 22.10 | 22.26 | 21.86 | 22.06 | 371,145 | -0.15(-0.66%) |
Mar 18, 2016 | 22.60 | 22.61 | 22.18 | 22.21 | 824,220 | -0.30(-1.34%) |
Mar 17, 2016 | 22.04 | 22.54 | 22.01 | 22.51 | 454,382 | +0.42(+1.91%) |
Mar 16, 2016 | 22.27 | 22.27 | 21.70 | 22.09 | 630,671 | -0.21(-0.93%) |
Mar 15, 2016 | 22.25 | 22.46 | 22.24 | 22.29 | 492,299 | +0.03(+0.15%) |
Mar 14, 2016 | 22.26 | 22.41 | 22.23 | 22.26 | 507,316 | -0.08(-0.35%) |
Mar 11, 2016 | 22.68 | 22.78 | 22.23 | 22.34 | 641,464 | -0.23(-1.03%) |
Mar 10, 2016 | 22.73 | 22.85 | 22.39 | 22.57 | 367,637 | -0.15(-0.64%) |
Mar 09, 2016 | 22.62 | 22.73 | 22.43 | 22.72 | 730,969 | +0.15(+0.65%) |
Mar 08, 2016 | 22.81 | 22.83 | 22.38 | 22.57 | 693,398 | +0.17(+0.77%) |
Mar 07, 2016 | 22.14 | 22.54 | 21.93 | 22.40 | 6,946,547 | -0.17(-0.76%) |
Mar 04, 2016 | 22.56 | 22.77 | 22.37 | 22.57 | 940,683 | +0.09(+0.38%) |
Mar 03, 2016 | 22.24 | 22.60 | 22.07 | 22.48 | 735,192 | +0.19(+0.85%) |
Mar 02, 2016 | 21.60 | 22.31 | 21.30 | 22.29 | 850,502 | +0.65(+3.02%) |
Mar 01, 2016 | 21.34 | 21.69 | 21.25 | 21.64 | 591,220 | +0.39(+1.82%) |
Feb 29, 2016 | 21.13 | 22.20 | 21.06 | 21.25 | 1,302,855 | +0.94(+4.61%) |
Feb 26, 2016 | 20.78 | 21.20 | 19.95 | 20.32 | 1,264,396 | -1.15(-5.37%) |
Feb 25, 2016 | 20.81 | 21.52 | 20.81 | 21.47 | 394,166 | +0.08(+0.36%) |
Feb 24, 2016 | 21.19 | 21.55 | 21.12 | 21.39 | 261,996 | +0.14(+0.65%) |
Feb 23, 2016 | 21.16 | 21.46 | 21.06 | 21.25 | 360,756 | -0.01(-0.04%) |
Feb 22, 2016 | 21.65 | 21.65 | 20.44 | 21.26 | 625,367 | -0.54(-2.48%) |
Feb 19, 2016 | 22.10 | 22.23 | 21.74 | 21.80 | 583,479 | -0.28(-1.28%) |
Feb 18, 2016 | 21.98 | 22.23 | 21.68 | 22.09 | 324,922 | +0.09(+0.43%) |
Feb 17, 2016 | 21.92 | 22.21 | 21.70 | 21.99 | 304,716 | +0.09(+0.43%) |
Feb 16, 2016 | 21.80 | 21.92 | 21.35 | 21.90 | 266,068 | +0.33(+1.51%) |
Feb 12, 2016 | 21.38 | 21.57 | 21.57 | 21.57 | 277,165 | +0.18(+0.84%) |
Feb 11, 2016 | 21.12 | 21.49 | 21.12 | 21.39 | 215,503 | +0.04(+0.20%) |
Feb 10, 2016 | 21.15 | 21.60 | 21.00 | 21.35 | 225,577 | +0.24(+1.14%) |
Feb 09, 2016 | 20.74 | 21.13 | 20.62 | 21.11 | 255,761 | +0.26(+1.24%) |
Feb 08, 2016 | 20.14 | 20.88 | 20.04 | 20.85 | 304,116 | +0.62(+3.06%) |
Feb 05, 2016 | 20.57 | 20.68 | 20.23 | 20.23 | 407,532 | -0.40(-1.96%) |
Feb 04, 2016 | 21.24 | 21.32 | 20.63 | 20.63 | 278,046 | -0.69(-3.26%) |
Feb 03, 2016 | 21.41 | 21.67 | 21.21 | 21.33 | 309,478 | +0.02(+0.08%) |
Feb 02, 2016 | 21.39 | 21.44 | 21.14 | 21.31 | 291,306 | -0.19(-0.87%) |