Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.50 | 22.52 | 22.21 | 22.41 | 186,983 | -0.04(-0.17%) |
Apr 28, 2016 | 22.66 | 22.68 | 22.44 | 22.45 | 21,005 | -0.21(-0.94%) |
Apr 27, 2016 | 22.39 | 22.71 | 22.39 | 22.66 | 8,571 | +0.27(+1.20%) |
Apr 26, 2016 | 22.31 | 22.40 | 22.29 | 22.39 | 33,503 | +0.19(+0.84%) |
Apr 25, 2016 | 22.30 | 22.30 | 22.02 | 22.21 | 26,313 | -0.04(-0.19%) |
Apr 22, 2016 | 22.12 | 22.32 | 22.12 | 22.25 | 50,871 | +0.16(+0.70%) |
Apr 21, 2016 | 22.47 | 22.47 | 22.08 | 22.09 | 2,817 | -0.29(-1.28%) |
Apr 20, 2016 | 22.46 | 22.52 | 22.36 | 22.38 | 74,224 | -0.13(-0.57%) |
Apr 19, 2016 | 22.20 | 22.51 | 22.20 | 22.51 | 6,057 | +0.31(+1.38%) |
Apr 18, 2016 | 22.16 | 22.28 | 21.98 | 22.20 | 7,883 | +0.04(+0.18%) |
Apr 15, 2016 | 22.17 | 22.19 | 22.10 | 22.16 | 8,763 | +0.02(+0.10%) |
Apr 14, 2016 | 22.25 | 22.25 | 22.05 | 22.14 | 12,396 | -0.06(-0.25%) |
Apr 13, 2016 | 22.08 | 22.22 | 22.08 | 22.20 | 5,699 | +0.15(+0.66%) |
Apr 12, 2016 | 21.93 | 22.05 | 21.86 | 22.05 | 16,049 | +0.17(+0.79%) |
Apr 11, 2016 | 21.86 | 21.99 | 21.82 | 21.88 | 15,662 | +0.20(+0.91%) |
Apr 08, 2016 | 21.91 | 21.92 | 21.68 | 21.68 | 7,672 | -0.30(-1.37%) |
Apr 07, 2016 | 21.79 | 22.18 | 21.54 | 21.98 | 20,157 | +0.16(+0.72%) |
Apr 06, 2016 | 21.78 | 21.82 | 21.69 | 21.82 | 9,307 | +0.20(+0.92%) |
Apr 05, 2016 | 21.98 | 21.98 | 21.63 | 21.63 | 12,676 | -0.30(-1.39%) |
Apr 04, 2016 | 22.15 | 22.15 | 21.93 | 21.93 | 11,952 | -0.12(-0.54%) |
Apr 01, 2016 | 22.03 | 22.05 | 21.87 | 22.05 | 7,601 | -0.05(-0.24%) |
Mar 31, 2016 | 22.15 | 22.15 | 22.10 | 22.10 | 4,975 | +0.09(+0.39%) |
Mar 30, 2016 | 22.25 | 22.25 | 22.01 | 22.02 | 28,581 | -0.05(-0.22%) |
Mar 29, 2016 | 21.81 | 22.06 | 21.59 | 22.06 | 12,770 | +0.24(+1.10%) |
Mar 28, 2016 | 21.90 | 21.90 | 21.63 | 21.82 | 5,639 | +0.13(+0.60%) |
Mar 24, 2016 | 21.73 | 21.69 | 21.69 | 21.69 | 13,833 | -0.08(-0.35%) |
Mar 23, 2016 | 21.98 | 22.05 | 21.69 | 21.77 | 19,453 | -0.18(-0.81%) |
Mar 22, 2016 | 21.98 | 22.06 | 21.89 | 21.95 | 75,939 | -0.07(-0.31%) |
Mar 21, 2016 | 22.18 | 22.18 | 21.89 | 22.02 | 14,628 | -0.07(-0.30%) |
Mar 18, 2016 | 23.17 | 23.37 | 21.95 | 22.08 | 26,136 | +0.01(+0.05%) |
Mar 17, 2016 | 21.77 | 22.10 | 21.77 | 22.07 | 15,166 | +0.30(+1.39%) |
Mar 16, 2016 | 21.48 | 21.79 | 21.43 | 21.77 | 9,004 | +0.42(+1.95%) |
Mar 15, 2016 | 21.34 | 21.35 | 21.27 | 21.35 | 2,292 | -0.27(-1.26%) |
Mar 14, 2016 | 21.62 | 21.62 | 21.49 | 21.62 | 8,176 | +0.02(+0.11%) |
Mar 11, 2016 | 21.58 | 21.62 | 21.56 | 21.60 | 8,806 | +0.35(+1.65%) |
Mar 10, 2016 | 21.19 | 21.39 | 21.08 | 21.25 | 12,789 | +0.01(+0.03%) |
Mar 09, 2016 | 21.20 | 21.34 | 21.19 | 21.24 | 12,125 | +0.10(+0.45%) |
Mar 08, 2016 | 21.63 | 21.63 | 21.15 | 21.15 | 13,344 | -0.36(-1.68%) |
Mar 07, 2016 | 21.27 | 21.56 | 21.27 | 21.51 | 10,439 | +0.23(+1.08%) |
Mar 04, 2016 | 21.21 | 21.40 | 20.99 | 21.28 | 20,631 | +0.19(+0.91%) |
Mar 03, 2016 | 20.85 | 21.09 | 20.80 | 21.09 | 5,648 | +0.38(+1.81%) |
Mar 02, 2016 | 20.63 | 20.71 | 20.43 | 20.71 | 6,541 | +0.27(+1.30%) |
Mar 01, 2016 | 20.38 | 20.51 | 20.38 | 20.45 | 15,001 | +0.14(+0.70%) |
Feb 29, 2016 | 20.53 | 20.53 | 20.27 | 20.30 | 12,158 | +0.01(+0.07%) |
Feb 26, 2016 | 20.47 | 20.56 | 20.29 | 20.29 | 12,638 | -0.02(-0.11%) |
Feb 25, 2016 | 20.15 | 20.31 | 20.15 | 20.31 | 3,698 | +0.16(+0.82%) |
Feb 24, 2016 | 19.74 | 20.15 | 19.74 | 20.15 | 6,512 | +0.12(+0.58%) |
Feb 23, 2016 | 20.23 | 20.23 | 20.02 | 20.03 | 6,552 | -0.14(-0.71%) |
Feb 22, 2016 | 20.07 | 20.17 | 20.05 | 20.17 | 16,402 | +0.37(+1.86%) |
Feb 19, 2016 | 19.70 | 19.81 | 19.70 | 19.81 | 11,141 | -0.24(-1.19%) |
Feb 18, 2016 | 19.94 | 20.08 | 19.92 | 20.04 | 112,580 | +0.16(+0.82%) |
Feb 17, 2016 | 19.78 | 19.92 | 19.68 | 19.88 | 12,921 | +0.36(+1.86%) |
Feb 16, 2016 | 19.41 | 19.52 | 19.22 | 19.52 | 11,031 | +0.45(+2.36%) |
Feb 12, 2016 | 19.18 | 19.07 | 19.07 | 19.07 | 5,140 | +0.19(+1.00%) |
Feb 11, 2016 | 19.01 | 19.11 | 18.76 | 18.88 | 7,400 | -0.28(-1.46%) |
Feb 10, 2016 | 19.57 | 19.57 | 19.16 | 19.16 | 2,153 | -0.12(-0.64%) |
Feb 09, 2016 | 19.36 | 19.37 | 19.23 | 19.28 | 10,197 | -0.18(-0.93%) |
Feb 08, 2016 | 19.49 | 19.49 | 19.29 | 19.46 | 29,307 | -0.34(-1.70%) |
Feb 05, 2016 | 19.75 | 19.89 | 19.75 | 19.80 | 2,292 | -0.14(-0.68%) |
Feb 04, 2016 | 19.79 | 20.06 | 19.79 | 19.94 | 48,512 | +0.16(+0.83%) |
Feb 03, 2016 | 19.57 | 19.77 | 19.33 | 19.77 | 5,175 | +0.48(+2.47%) |
Feb 02, 2016 | 19.59 | 19.59 | 19.30 | 19.30 | 5,785 | -0.34(-1.72%) |