Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.81 | 23.81 | 23.54 | 23.75 | 41,781 | +1.37(+6.12%) |
Apr 28, 2016 | 22.46 | 22.55 | 22.38 | 22.38 | 25,032 | +0.05(+0.22%) |
Apr 27, 2016 | 22.20 | 22.34 | 22.15 | 22.33 | 136,912 | +0.25(+1.13%) |
Apr 26, 2016 | 21.98 | 22.20 | 21.94 | 22.08 | 30,212 | +0.40(+1.85%) |
Apr 25, 2016 | 21.64 | 21.75 | 21.61 | 21.68 | 38,207 | -0.17(-0.78%) |
Apr 22, 2016 | 21.83 | 21.87 | 21.74 | 21.85 | 30,847 | -0.02(-0.09%) |
Apr 21, 2016 | 21.93 | 21.97 | 21.77 | 21.87 | 24,297 | -0.26(-1.17%) |
Apr 20, 2016 | 22.38 | 22.38 | 22.06 | 22.13 | 22,827 | -0.76(-3.32%) |
Apr 19, 2016 | 22.89 | 23.01 | 22.75 | 22.89 | 15,596 | +0.21(+0.93%) |
Apr 18, 2016 | 22.34 | 22.68 | 22.32 | 22.68 | 24,756 | -0.06(-0.26%) |
Apr 15, 2016 | 22.75 | 22.84 | 22.69 | 22.74 | 24,463 | -0.28(-1.22%) |
Apr 14, 2016 | 23.04 | 23.09 | 22.95 | 23.02 | 16,791 | +0.24(+1.05%) |
Apr 13, 2016 | 23.07 | 23.07 | 22.73 | 22.78 | 28,427 | -0.35(-1.51%) |
Apr 12, 2016 | 22.86 | 23.15 | 22.81 | 23.13 | 50,145 | -0.08(-0.34%) |
Apr 11, 2016 | 23.23 | 23.35 | 23.20 | 23.21 | 36,734 | -0.16(-0.68%) |
Apr 08, 2016 | 23.21 | 23.41 | 23.15 | 23.37 | 25,318 | +0.50(+2.19%) |
Apr 07, 2016 | 23.02 | 23.06 | 22.80 | 22.87 | 89,292 | -0.55(-2.35%) |
Apr 06, 2016 | 23.17 | 23.42 | 23.17 | 23.42 | 19,082 | +0.36(+1.56%) |
Apr 05, 2016 | 23.11 | 23.14 | 23.01 | 23.06 | 18,939 | -0.49(-2.08%) |
Apr 04, 2016 | 23.58 | 23.58 | 23.38 | 23.55 | 14,307 | +0.03(+0.11%) |
Apr 01, 2016 | 23.40 | 23.65 | 23.36 | 23.52 | 41,391 | -0.19(-0.78%) |
Mar 31, 2016 | 23.60 | 23.71 | 23.50 | 23.71 | 221,322 | +0.18(+0.77%) |
Mar 30, 2016 | 23.78 | 23.78 | 23.37 | 23.53 | 24,632 | +0.58(+2.52%) |
Mar 29, 2016 | 22.73 | 23.26 | 22.71 | 22.95 | 34,874 | -0.19(-0.82%) |
Mar 28, 2016 | 23.18 | 23.18 | 22.89 | 23.14 | 29,160 | +0.05(+0.22%) |
Mar 24, 2016 | 23.09 | 23.09 | 23.09 | 0 | -0.04(-0.17%) | |
Mar 23, 2016 | 23.26 | 23.31 | 23.13 | 23.13 | 17,028 | -0.15(-0.64%) |
Mar 22, 2016 | 23.14 | 23.47 | 23.07 | 23.28 | 19,572 | -0.12(-0.51%) |
Mar 21, 2016 | 23.12 | 23.41 | 23.12 | 23.40 | 371,095 | -0.03(-0.13%) |
Mar 18, 2016 | 23.16 | 23.55 | 23.07 | 23.43 | 643,256 | -0.40(-1.68%) |
Mar 17, 2016 | 23.47 | 23.89 | 23.42 | 23.83 | 494,892 | +0.93(+4.06%) |
Mar 16, 2016 | 22.30 | 22.90 | 22.30 | 22.90 | 16,138 | +0.39(+1.73%) |
Mar 15, 2016 | 22.42 | 22.54 | 22.38 | 22.51 | 26,431 | -0.12(-0.53%) |
Mar 14, 2016 | 22.54 | 22.63 | 22.43 | 22.63 | 21,860 | +0.11(+0.51%) |
Mar 11, 2016 | 22.47 | 22.56 | 22.40 | 22.52 | 18,890 | +0.52(+2.34%) |
Mar 10, 2016 | 22.27 | 22.46 | 21.62 | 22.00 | 24,912 | -0.11(-0.50%) |
Mar 09, 2016 | 22.10 | 22.16 | 22.00 | 22.11 | 52,339 | -0.02(-0.09%) |
Mar 08, 2016 | 22.17 | 22.18 | 22.03 | 22.13 | 13,902 | -0.46(-2.04%) |
Mar 07, 2016 | 22.41 | 22.63 | 22.26 | 22.59 | 23,285 | -0.16(-0.70%) |
Mar 04, 2016 | 22.84 | 22.87 | 22.61 | 22.75 | 99,206 | -0.32(-1.39%) |
Mar 03, 2016 | 22.78 | 23.07 | 22.75 | 23.07 | 53,040 | +0.24(+1.05%) |
Mar 02, 2016 | 22.68 | 22.83 | 22.58 | 22.83 | 217,134 | -0.32(-1.36%) |
Mar 01, 2016 | 22.83 | 23.15 | 22.77 | 23.14 | 207,934 | +0.57(+2.50%) |
Feb 29, 2016 | 22.60 | 22.62 | 22.38 | 22.58 | 24,273 | +0.19(+0.85%) |
Feb 26, 2016 | 22.59 | 22.64 | 22.23 | 22.39 | 18,158 | -0.26(-1.15%) |
Feb 25, 2016 | 22.47 | 22.65 | 22.43 | 22.65 | 27,875 | +0.34(+1.52%) |
Feb 24, 2016 | 22.14 | 22.31 | 21.89 | 22.31 | 24,444 | -0.23(-1.02%) |
Feb 23, 2016 | 22.88 | 22.88 | 22.35 | 22.54 | 18,649 | +0.39(+1.76%) |
Feb 22, 2016 | 22.00 | 22.20 | 21.96 | 22.15 | 38,271 | +0.18(+0.84%) |
Feb 19, 2016 | 21.90 | 22.00 | 21.84 | 21.96 | 20,743 | +0.02(+0.07%) |
Feb 18, 2016 | 22.28 | 22.28 | 21.88 | 21.95 | 20,731 | -0.05(-0.25%) |
Feb 17, 2016 | 21.77 | 22.11 | 21.73 | 22.00 | 68,593 | +0.48(+2.25%) |
Feb 16, 2016 | 21.46 | 21.53 | 21.28 | 21.52 | 39,018 | +0.61(+2.91%) |
Feb 12, 2016 | 20.91 | 20.91 | 20.91 | 0 | -0.29(-1.36%) | |
Feb 11, 2016 | 21.51 | 21.59 | 21.08 | 21.20 | 25,840 | -0.01(-0.04%) |
Feb 10, 2016 | 21.49 | 21.53 | 21.18 | 21.21 | 79,166 | +0.44(+2.11%) |
Feb 09, 2016 | 19.72 | 21.00 | 19.72 | 20.77 | 55,136 | +2.30(+12.45%) |
Feb 08, 2016 | 19.47 | 19.47 | 18.47 | 18.47 | 124,981 | -2.38(-11.41%) |
Feb 05, 2016 | 21.09 | 21.13 | 20.70 | 20.85 | 55,645 | -0.15(-0.71%) |
Feb 04, 2016 | 21.02 | 21.24 | 20.84 | 21.00 | 71,911 | -0.32(-1.50%) |
Feb 03, 2016 | 21.10 | 21.32 | 20.90 | 21.32 | 29,408 | +0.38(+1.82%) |
Feb 02, 2016 | 21.27 | 21.29 | 20.84 | 20.94 | 35,657 | -0.85(-3.90%) |