Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.71 | 21.71 | 21.58 | 21.58 | 4,465 | -0.17(-0.78%) |
Apr 28, 2016 | 21.95 | 21.95 | 21.75 | 21.75 | 18,714 | -0.25(-1.14%) |
Apr 27, 2016 | 21.93 | 22.00 | 21.83 | 22.00 | 4,094 | +0.16(+0.73%) |
Apr 26, 2016 | 21.82 | 21.86 | 21.76 | 21.84 | 8,644 | +0.25(+1.15%) |
Apr 25, 2016 | 21.74 | 21.74 | 21.59 | 21.59 | 2,020 | -0.10(-0.46%) |
Apr 22, 2016 | 21.70 | 21.70 | 21.61 | 21.69 | 2,140 | +0.12(+0.56%) |
Apr 21, 2016 | 21.77 | 21.78 | 21.55 | 21.57 | 14,167 | -0.33(-1.49%) |
Apr 20, 2016 | 22.08 | 22.08 | 21.90 | 21.90 | 25,015 | -0.01(-0.07%) |
Apr 19, 2016 | 21.89 | 22.00 | 21.88 | 21.91 | 15,334 | -0.04(-0.18%) |
Apr 18, 2016 | 21.87 | 21.95 | 21.86 | 21.95 | 9,304 | +0.10(+0.46%) |
Apr 15, 2016 | 21.82 | 21.86 | 21.78 | 21.85 | 11,598 | +0.06(+0.28%) |
Apr 14, 2016 | 21.80 | 21.82 | 21.74 | 21.79 | 14,974 | -0.02(-0.09%) |
Apr 13, 2016 | 21.69 | 21.81 | 21.58 | 21.81 | 55,350 | +0.34(+1.58%) |
Apr 12, 2016 | 21.40 | 21.53 | 21.40 | 21.47 | 6,350 | +0.05(+0.24%) |
Apr 11, 2016 | 21.47 | 21.47 | 21.41 | 21.42 | 1,499 | +0.10(+0.45%) |
Apr 08, 2016 | 21.42 | 21.46 | 21.30 | 21.32 | 3,365 | +0.07(+0.34%) |
Apr 07, 2016 | 21.51 | 21.51 | 21.18 | 21.25 | 5,945 | -0.12(-0.56%) |
Apr 06, 2016 | 21.47 | 21.47 | 21.35 | 21.37 | 11,356 | -0.09(-0.42%) |
Apr 05, 2016 | 21.48 | 21.51 | 21.45 | 21.46 | 6,168 | -0.18(-0.83%) |
Apr 04, 2016 | 21.62 | 21.71 | 21.58 | 21.64 | 12,352 | -0.13(-0.60%) |
Apr 01, 2016 | 21.77 | 21.77 | 21.77 | 21.77 | 421 | +0.11(+0.51%) |
Mar 31, 2016 | 21.73 | 21.75 | 21.66 | 21.66 | 10,507 | -0.09(-0.41%) |
Mar 30, 2016 | 21.82 | 21.82 | 21.73 | 21.75 | 22,904 | +0.06(+0.28%) |
Mar 29, 2016 | 21.55 | 21.69 | 21.55 | 21.69 | 13,226 | +0.26(+1.23%) |
Mar 28, 2016 | 21.49 | 21.49 | 21.37 | 21.43 | 7,593 | +0.03(+0.12%) |
Mar 24, 2016 | 21.20 | 21.40 | 21.40 | 21.40 | 126,300 | -0.02(-0.09%) |
Mar 23, 2016 | 21.44 | 21.47 | 21.39 | 21.42 | 21,939 | -0.21(-0.97%) |
Mar 22, 2016 | 21.62 | 21.63 | 21.58 | 21.63 | 2,431 | -0.03(-0.14%) |
Mar 21, 2016 | 21.66 | 21.66 | 21.66 | 21.66 | 232 | -0.04(-0.17%) |
Mar 18, 2016 | 21.73 | 21.79 | 21.66 | 21.70 | 8,337 | -0.02(-0.11%) |
Mar 17, 2016 | 21.27 | 21.72 | 21.27 | 21.72 | 3,150 | +0.32(+1.50%) |
Mar 16, 2016 | 21.27 | 21.43 | 21.18 | 21.40 | 3,049 | +0.19(+0.90%) |
Mar 15, 2016 | 21.14 | 21.25 | 21.14 | 21.21 | 3,358 | -0.09(-0.42%) |
Mar 14, 2016 | 21.27 | 21.33 | 21.27 | 21.30 | 6,110 | +0.01(+0.06%) |
Mar 11, 2016 | 21.23 | 21.29 | 21.23 | 21.29 | 1,077 | +0.36(+1.71%) |
Mar 10, 2016 | 21.18 | 21.18 | 20.84 | 20.93 | 3,395 | -0.08(-0.38%) |
Mar 09, 2016 | 21.03 | 21.07 | 21.01 | 21.01 | 2,665 | +0.01(+0.05%) |
Mar 07, 2016 | 21.05 | 21.00 | 21.00 | 21.00 | 111 | +0.21(+1.01%) |
Mar 03, 2016 | 20.75 | 20.79 | 20.79 | 20.79 | 700 | +0.05(+0.24%) |
Mar 02, 2016 | 20.56 | 20.74 | 20.55 | 20.74 | 4,502 | +0.12(+0.60%) |
Mar 01, 2016 | 20.49 | 20.62 | 20.49 | 20.62 | 1,209 | +0.29(+1.41%) |
Feb 29, 2016 | 20.53 | 20.53 | 20.33 | 20.33 | 4,658 | -0.15(-0.73%) |
Feb 25, 2016 | 20.28 | 20.48 | 20.48 | 20.48 | 1,200 | +0.16(+0.80%) |
Feb 24, 2016 | 20.03 | 20.32 | 20.03 | 20.32 | 4,370 | +0.04(+0.19%) |
Feb 23, 2016 | 20.25 | 20.28 | 20.24 | 20.28 | 1,120 | -0.05(-0.25%) |
Feb 22, 2016 | 20.37 | 20.37 | 20.33 | 20.33 | 1,059 | +0.23(+1.14%) |
Feb 19, 2016 | 20.14 | 20.14 | 20.10 | 20.10 | 1,493 | +0.03(+0.15%) |
Feb 17, 2016 | 20.08 | 20.07 | 20.07 | 20.07 | 200 | +0.19(+0.97%) |
Feb 16, 2016 | 19.68 | 19.89 | 19.68 | 19.88 | 1,270 | +0.43(+2.19%) |
Feb 12, 2016 | 19.45 | 19.45 | 19.45 | 19.45 | 100 | +0.10(+0.51%) |
Feb 11, 2016 | 19.26 | 19.35 | 19.21 | 19.35 | 2,755 | -0.26(-1.32%) |
Feb 10, 2016 | 19.61 | 19.61 | 19.61 | 19.61 | 300 | +0.05(+0.25%) |
Feb 09, 2016 | 19.56 | 19.56 | 19.56 | 19.56 | 879 | +0.18(+0.93%) |
Feb 08, 2016 | 19.39 | 19.40 | 19.37 | 19.38 | 1,452 | -0.13(-0.67%) |
Feb 05, 2016 | 19.63 | 19.63 | 19.50 | 19.51 | 4,133 | -0.24(-1.20%) |
Feb 04, 2016 | 19.75 | 19.75 | 19.75 | 19.75 | 339 | +0.26(+1.32%) |
Feb 03, 2016 | 19.47 | 19.50 | 19.46 | 19.49 | 2,076 | +0.14(+0.71%) |
Feb 02, 2016 | 19.33 | 19.39 | 19.31 | 19.35 | 5,254 | -0.29(-1.46%) |