Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.73 | 23.84 | 23.61 | 23.80 | 36,928 | -0.09(-0.38%) |
Apr 28, 2016 | 24.09 | 24.20 | 23.89 | 23.89 | 20,729 | -0.30(-1.24%) |
Apr 27, 2016 | 24.26 | 24.26 | 23.91 | 24.19 | 74,997 | +0.12(+0.50%) |
Apr 26, 2016 | 24.08 | 24.11 | 23.91 | 24.07 | 38,106 | +0.23(+0.98%) |
Apr 25, 2016 | 23.93 | 23.93 | 23.80 | 23.84 | 55,809 | -0.13(-0.56%) |
Apr 22, 2016 | 23.96 | 23.99 | 23.84 | 23.97 | 25,413 | +0.20(+0.84%) |
Apr 21, 2016 | 24.16 | 24.16 | 23.71 | 23.77 | 20,318 | -0.16(-0.67%) |
Apr 20, 2016 | 23.90 | 24.02 | 23.85 | 23.93 | 43,092 | +0.01(+0.03%) |
Apr 19, 2016 | 24.14 | 24.14 | 23.82 | 23.92 | 85,067 | +0.07(+0.31%) |
Apr 18, 2016 | 23.68 | 23.85 | 23.68 | 23.85 | 61,021 | +0.11(+0.46%) |
Apr 15, 2016 | 23.62 | 23.84 | 23.62 | 23.74 | 34,281 | +0.11(+0.47%) |
Apr 14, 2016 | 23.70 | 23.71 | 23.62 | 23.63 | 80,817 | -0.06(-0.25%) |
Apr 13, 2016 | 23.49 | 23.70 | 23.48 | 23.69 | 81,933 | +0.37(+1.58%) |
Apr 12, 2016 | 22.98 | 23.39 | 22.98 | 23.32 | 14,302 | +0.13(+0.57%) |
Apr 11, 2016 | 23.55 | 23.55 | 23.15 | 23.19 | 17,598 | +0.01(+0.04%) |
Apr 08, 2016 | 23.07 | 23.37 | 23.07 | 23.18 | 212,455 | +0.13(+0.56%) |
Apr 07, 2016 | 23.44 | 23.44 | 22.94 | 23.05 | 34,918 | -0.32(-1.37%) |
Apr 06, 2016 | 23.15 | 23.38 | 23.11 | 23.37 | 34,456 | +0.22(+0.95%) |
Apr 05, 2016 | 23.19 | 23.23 | 23.15 | 23.15 | 82,933 | -0.02(-0.09%) |
Apr 04, 2016 | 23.38 | 23.38 | 23.01 | 23.17 | 26,017 | +0.00(+0.00%) |
Apr 01, 2016 | 23.23 | 23.23 | 23.15 | 23.17 | 57,799 | +0.00(+0.00%) |
Mar 31, 2016 | 23.10 | 23.17 | 23.10 | 23.17 | 111,852 | +0.00(+0.01%) |
Mar 30, 2016 | 23.25 | 23.25 | 23.15 | 23.17 | 156,440 | -0.00(-0.01%) |
Mar 29, 2016 | 23.15 | 23.17 | 23.15 | 23.17 | 25,151 | +0.00(+0.02%) |
Mar 28, 2016 | 23.17 | 23.17 | 23.15 | 23.16 | 25,579 | -0.00(-0.02%) |
Mar 24, 2016 | 23.16 | 23.17 | 23.17 | 23.17 | 47,900 | +0.01(+0.06%) |
Mar 23, 2016 | 23.25 | 23.25 | 23.15 | 23.16 | 134,663 | -0.01(-0.06%) |
Mar 22, 2016 | 23.12 | 23.17 | 23.12 | 23.17 | 28,497 | -0.00(-0.00%) |
Mar 21, 2016 | 23.38 | 23.38 | 23.15 | 23.17 | 36,621 | +0.02(+0.09%) |
Mar 18, 2016 | 23.17 | 23.17 | 23.15 | 23.15 | 25,878 | -0.02(-0.09%) |
Mar 17, 2016 | 23.24 | 23.24 | 23.15 | 23.17 | 24,938 | +0.00(+0.00%) |
Mar 16, 2016 | 23.15 | 23.18 | 23.15 | 23.17 | 11,785 | +0.00(+0.00%) |
Mar 15, 2016 | 23.17 | 23.17 | 23.15 | 23.17 | 23,348 | +0.00(+0.00%) |
Mar 14, 2016 | 23.15 | 23.17 | 23.15 | 23.17 | 31,306 | +0.01(+0.04%) |
Mar 11, 2016 | 23.36 | 23.36 | 23.15 | 23.16 | 33,977 | -0.00(-0.01%) |
Mar 10, 2016 | 23.15 | 23.17 | 23.15 | 23.16 | 96,873 | -0.00(-0.02%) |
Mar 09, 2016 | 23.22 | 23.22 | 23.15 | 23.17 | 12,745 | -0.00(-0.00%) |
Mar 08, 2016 | 23.17 | 23.17 | 23.15 | 23.17 | 48,642 | +0.02(+0.08%) |
Mar 07, 2016 | 23.11 | 23.17 | 23.11 | 23.15 | 34,656 | -0.01(-0.03%) |
Mar 04, 2016 | 23.18 | 23.20 | 23.15 | 23.16 | 133,769 | +0.01(+0.04%) |
Mar 03, 2016 | 23.21 | 23.21 | 23.13 | 23.15 | 42,638 | -0.01(-0.06%) |
Mar 02, 2016 | 23.17 | 23.17 | 23.15 | 23.16 | 14,946 | +0.01(+0.06%) |
Mar 01, 2016 | 23.16 | 23.17 | 23.15 | 23.15 | 22,884 | -0.02(-0.09%) |
Feb 29, 2016 | 23.15 | 23.17 | 23.05 | 23.17 | 35,473 | +0.01(+0.04%) |
Feb 26, 2016 | 23.25 | 23.25 | 23.13 | 23.16 | 40,190 | -0.01(-0.03%) |
Feb 25, 2016 | 23.16 | 23.17 | 23.16 | 23.17 | 16,536 | +0.01(+0.03%) |
Feb 24, 2016 | 23.16 | 23.17 | 23.16 | 23.16 | 20,640 | -0.02(-0.09%) |
Feb 23, 2016 | 22.97 | 23.18 | 22.97 | 23.18 | 255,285 | +0.02(+0.09%) |
Feb 22, 2016 | 23.38 | 23.38 | 23.16 | 23.16 | 32,862 | -0.02(-0.09%) |
Feb 19, 2016 | 23.14 | 23.18 | 23.14 | 23.18 | 25,411 | +0.00(+0.00%) |
Feb 18, 2016 | 23.24 | 23.24 | 23.14 | 23.18 | 56,751 | +0.00(+0.00%) |
Feb 17, 2016 | 23.18 | 23.19 | 23.17 | 23.18 | 117,374 | +0.02(+0.09%) |
Feb 16, 2016 | 23.20 | 23.41 | 23.16 | 23.16 | 30,202 | -0.02(-0.09%) |
Feb 12, 2016 | 23.19 | 23.18 | 23.18 | 23.18 | 37,400 | +0.01(+0.04%) |
Feb 11, 2016 | 23.97 | 23.97 | 23.16 | 23.17 | 44,319 | -0.01(-0.04%) |
Feb 10, 2016 | 23.30 | 23.30 | 23.16 | 23.18 | 56,932 | +0.02(+0.09%) |
Feb 09, 2016 | 23.42 | 23.42 | 23.16 | 23.16 | 29,510 | -0.02(-0.09%) |
Feb 08, 2016 | 23.27 | 23.27 | 23.16 | 23.18 | 53,188 | +0.00(+0.00%) |
Feb 05, 2016 | 23.15 | 23.18 | 23.01 | 23.18 | 65,823 | +0.00(+0.00%) |
Feb 04, 2016 | 23.16 | 23.18 | 23.16 | 23.18 | 53,178 | +0.00(+0.00%) |
Feb 03, 2016 | 23.18 | 23.18 | 23.16 | 23.18 | 51,008 | -0.03(-0.13%) |
Feb 02, 2016 | 23.22 | 23.22 | 23.16 | 23.21 | 40,562 | +0.03(+0.13%) |