Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.38 | 23.42 | 23.38 | 23.40 | 101,694 | -0.01(-0.05%) |
Apr 28, 2016 | 23.38 | 23.42 | 23.36 | 23.41 | 79,415 | +0.03(+0.14%) |
Apr 27, 2016 | 23.32 | 23.38 | 23.31 | 23.38 | 186,632 | +0.11(+0.46%) |
Apr 26, 2016 | 23.31 | 23.32 | 23.26 | 23.27 | 115,415 | -0.02(-0.10%) |
Apr 25, 2016 | 23.34 | 23.34 | 23.30 | 23.30 | 82,165 | -0.04(-0.15%) |
Apr 22, 2016 | 23.34 | 23.35 | 23.33 | 23.33 | 111,161 | +0.01(+0.03%) |
Apr 21, 2016 | 23.34 | 23.34 | 23.29 | 23.32 | 61,997 | -0.04(-0.17%) |
Apr 20, 2016 | 23.43 | 23.44 | 23.35 | 23.36 | 117,709 | -0.05(-0.20%) |
Apr 19, 2016 | 23.39 | 23.42 | 23.38 | 23.41 | 160,714 | -0.01(-0.03%) |
Apr 18, 2016 | 23.40 | 23.42 | 23.38 | 23.42 | 1,219,353 | +0.01(+0.03%) |
Apr 15, 2016 | 23.40 | 23.43 | 23.40 | 23.41 | 81,967 | +0.04(+0.19%) |
Apr 14, 2016 | 23.39 | 23.40 | 23.36 | 23.37 | 133,297 | -0.03(-0.12%) |
Apr 13, 2016 | 23.38 | 23.42 | 23.36 | 23.40 | 232,094 | +0.00(+0.00%) |
Apr 12, 2016 | 23.37 | 23.41 | 23.36 | 23.40 | 2,465,307 | -0.03(-0.12%) |
Apr 11, 2016 | 23.40 | 23.46 | 23.40 | 23.42 | 77,983 | +0.00(+0.02%) |
Apr 08, 2016 | 23.44 | 23.44 | 23.40 | 23.42 | 749,565 | -0.03(-0.14%) |
Apr 07, 2016 | 23.42 | 23.49 | 23.41 | 23.45 | 83,360 | +0.06(+0.26%) |
Apr 06, 2016 | 23.40 | 23.40 | 23.36 | 23.39 | 252,427 | +0.00(+0.02%) |
Apr 05, 2016 | 23.38 | 23.42 | 23.38 | 23.39 | 213,556 | +0.04(+0.19%) |
Apr 04, 2016 | 23.35 | 23.36 | 23.32 | 23.34 | 114,061 | +0.02(+0.10%) |
Apr 01, 2016 | 23.37 | 23.37 | 23.29 | 23.32 | 1,638,300 | -0.01(-0.04%) |
Mar 31, 2016 | 23.28 | 23.36 | 23.28 | 23.33 | 356,116 | +0.05(+0.22%) |
Mar 30, 2016 | 23.29 | 23.29 | 23.25 | 23.28 | 645,039 | -0.02(-0.07%) |
Mar 29, 2016 | 23.25 | 23.32 | 23.24 | 23.29 | 67,319 | +0.08(+0.34%) |
Mar 28, 2016 | 23.18 | 23.25 | 23.18 | 23.21 | 417,221 | -0.00(-0.02%) |
Mar 24, 2016 | 23.22 | 23.22 | 23.22 | 23.22 | 120,719 | +0.03(+0.12%) |
Mar 23, 2016 | 23.13 | 23.21 | 23.13 | 23.19 | 199,206 | +0.06(+0.24%) |
Mar 22, 2016 | 23.16 | 23.22 | 23.13 | 23.13 | 120,041 | -0.05(-0.21%) |
Mar 21, 2016 | 23.18 | 23.20 | 23.16 | 23.18 | 180,233 | -0.02(-0.09%) |
Mar 18, 2016 | 23.23 | 23.23 | 23.19 | 23.20 | 106,478 | +0.02(+0.10%) |
Mar 17, 2016 | 23.15 | 23.20 | 23.14 | 23.18 | 75,892 | +0.05(+0.22%) |
Mar 16, 2016 | 23.02 | 23.14 | 23.01 | 23.13 | 272,283 | +0.07(+0.31%) |
Mar 15, 2016 | 23.09 | 23.09 | 23.04 | 23.05 | 380,365 | -0.01(-0.03%) |
Mar 14, 2016 | 23.04 | 23.08 | 23.04 | 23.06 | 38,308 | +0.03(+0.14%) |
Mar 11, 2016 | 23.05 | 23.09 | 23.01 | 23.03 | 679,952 | -0.05(-0.21%) |
Mar 10, 2016 | 23.09 | 23.11 | 23.03 | 23.08 | 120,003 | -0.02(-0.07%) |
Mar 09, 2016 | 23.07 | 23.11 | 23.05 | 23.09 | 1,752,014 | -0.01(-0.03%) |
Mar 08, 2016 | 23.10 | 23.12 | 23.07 | 23.10 | 285,429 | +0.09(+0.40%) |
Mar 07, 2016 | 23.01 | 23.01 | 22.97 | 23.01 | 69,951 | +0.01(+0.03%) |
Mar 04, 2016 | 23.05 | 23.06 | 23.01 | 23.00 | 166,707 | -0.05(-0.22%) |
Mar 03, 2016 | 23.03 | 23.07 | 23.02 | 23.05 | 176,425 | +0.02(+0.07%) |
Mar 02, 2016 | 23.02 | 23.04 | 23.00 | 23.04 | 180,481 | +0.02(+0.07%) |
Mar 01, 2016 | 23.09 | 23.12 | 23.02 | 23.02 | 80,179 | -0.06(-0.25%) |
Feb 29, 2016 | 23.06 | 23.10 | 23.06 | 23.08 | 94,071 | +0.01(+0.03%) |
Feb 26, 2016 | 23.10 | 23.11 | 23.04 | 23.07 | 104,103 | -0.06(-0.26%) |
Feb 25, 2016 | 23.12 | 23.15 | 23.09 | 23.13 | 125,565 | +0.06(+0.24%) |
Feb 24, 2016 | 23.10 | 23.15 | 23.06 | 23.08 | 66,132 | +0.01(+0.05%) |
Feb 23, 2016 | 22.99 | 23.09 | 22.99 | 23.06 | 94,689 | +0.03(+0.14%) |
Feb 22, 2016 | 23.03 | 23.06 | 23.02 | 23.03 | 70,901 | +0.01(+0.03%) |
Feb 19, 2016 | 23.08 | 23.08 | 22.99 | 23.02 | 255,914 | -0.04(-0.16%) |
Feb 18, 2016 | 22.97 | 23.06 | 22.97 | 23.06 | 167,943 | +0.09(+0.40%) |
Feb 17, 2016 | 22.94 | 22.97 | 22.92 | 22.97 | 155,845 | -0.01(-0.05%) |
Feb 16, 2016 | 22.96 | 23.00 | 22.95 | 22.98 | 95,778 | -0.05(-0.22%) |
Feb 12, 2016 | 23.08 | 23.03 | 23.03 | 23.03 | 109,156 | -0.09(-0.38%) |
Feb 11, 2016 | 23.19 | 23.20 | 23.10 | 23.12 | 121,704 | +0.03(+0.14%) |
Feb 10, 2016 | 23.06 | 23.10 | 23.04 | 23.09 | 127,321 | +0.01(+0.04%) |
Feb 09, 2016 | 23.12 | 23.12 | 23.03 | 23.08 | 525,358 | -0.01(-0.02%) |
Feb 08, 2016 | 23.00 | 23.10 | 23.00 | 23.08 | 207,953 | +0.09(+0.38%) |
Feb 05, 2016 | 22.97 | 23.00 | 22.94 | 23.00 | 100,082 | +0.01(+0.05%) |
Feb 04, 2016 | 22.96 | 23.00 | 22.93 | 22.98 | 1,513,444 | +0.03(+0.14%) |
Feb 03, 2016 | 22.97 | 23.00 | 22.93 | 22.95 | 198,351 | +0.02(+0.09%) |
Feb 02, 2016 | 22.93 | 22.95 | 22.91 | 22.93 | 91,905 | +0.08(+0.33%) |