Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.75 | 23.81 | 23.59 | 23.74 | 461,156 | -0.11(-0.46%) |
Apr 28, 2016 | 23.95 | 24.10 | 23.80 | 23.85 | 286,719 | -0.20(-0.83%) |
Apr 27, 2016 | 23.95 | 24.11 | 23.92 | 24.05 | 402,990 | +0.04(+0.17%) |
Apr 26, 2016 | 24.02 | 24.07 | 23.95 | 24.01 | 295,144 | +0.05(+0.21%) |
Apr 25, 2016 | 23.95 | 23.96 | 23.86 | 23.96 | 153,750 | -0.05(-0.21%) |
Apr 22, 2016 | 23.96 | 24.03 | 23.90 | 24.01 | 247,016 | -0.02(-0.08%) |
Apr 21, 2016 | 24.15 | 24.15 | 23.99 | 24.03 | 353,313 | -0.12(-0.50%) |
Apr 20, 2016 | 24.14 | 24.23 | 24.08 | 24.15 | 279,761 | +0.04(+0.17%) |
Apr 19, 2016 | 24.12 | 24.15 | 24.02 | 24.11 | 260,898 | +0.06(+0.25%) |
Apr 18, 2016 | 23.82 | 24.05 | 23.80 | 24.05 | 385,048 | +0.15(+0.63%) |
Apr 15, 2016 | 23.91 | 23.92 | 23.85 | 23.90 | 189,212 | -0.03(-0.13%) |
Apr 14, 2016 | 23.93 | 23.98 | 23.87 | 23.93 | 532,243 | +0.02(+0.10%) |
Apr 13, 2016 | 23.79 | 23.91 | 23.78 | 23.91 | 404,872 | +0.23(+0.95%) |
Apr 12, 2016 | 23.48 | 23.71 | 23.43 | 23.68 | 461,760 | +0.22(+0.94%) |
Apr 11, 2016 | 23.61 | 23.68 | 23.46 | 23.46 | 393,264 | -0.05(-0.21%) |
Apr 08, 2016 | 23.62 | 23.66 | 23.45 | 23.51 | 552,822 | +0.05(+0.21%) |
Apr 07, 2016 | 23.60 | 23.63 | 23.35 | 23.46 | 350,534 | -0.29(-1.22%) |
Apr 06, 2016 | 23.50 | 23.75 | 23.46 | 23.75 | 361,095 | +0.27(+1.15%) |
Apr 05, 2016 | 23.47 | 23.60 | 23.45 | 23.48 | 260,918 | -0.21(-0.89%) |
Apr 04, 2016 | 23.77 | 23.81 | 23.68 | 23.69 | 192,564 | -0.12(-0.50%) |
Apr 01, 2016 | 23.50 | 23.81 | 23.48 | 23.81 | 336,126 | +0.16(+0.68%) |
Mar 31, 2016 | 23.66 | 23.74 | 23.62 | 23.65 | 326,296 | -0.04(-0.17%) |
Mar 30, 2016 | 23.71 | 23.78 | 23.66 | 23.69 | 360,050 | +0.09(+0.38%) |
Mar 29, 2016 | 23.33 | 23.61 | 23.31 | 23.60 | 429,190 | +0.20(+0.83%) |
Mar 28, 2016 | 23.45 | 23.46 | 23.36 | 23.41 | 421,338 | +0.02(+0.06%) |
Mar 24, 2016 | 23.39 | 23.39 | 23.39 | 0 | -0.01(-0.04%) | |
Mar 23, 2016 | 23.51 | 23.51 | 23.38 | 23.40 | 271,903 | -0.15(-0.64%) |
Mar 22, 2016 | 23.47 | 23.62 | 23.45 | 23.55 | 686,239 | -0.02(-0.08%) |
Mar 21, 2016 | 23.51 | 23.59 | 23.47 | 23.57 | 230,670 | +0.04(+0.17%) |
Mar 18, 2016 | 23.51 | 23.57 | 23.47 | 23.53 | 303,691 | +0.09(+0.38%) |
Mar 17, 2016 | 23.29 | 23.50 | 23.25 | 23.44 | 468,214 | +0.14(+0.60%) |
Mar 16, 2016 | 23.12 | 23.35 | 23.12 | 23.30 | 589,061 | +0.11(+0.47%) |
Mar 15, 2016 | 23.09 | 23.19 | 23.07 | 23.19 | 431,010 | -0.04(-0.17%) |
Mar 14, 2016 | 23.19 | 23.28 | 23.15 | 23.23 | 570,030 | -0.01(-0.04%) |
Mar 11, 2016 | 23.09 | 23.25 | 23.07 | 23.24 | 548,850 | +0.35(+1.53%) |
Mar 10, 2016 | 22.95 | 23.05 | 22.66 | 22.89 | 466,607 | +0.03(+0.13%) |
Mar 09, 2016 | 22.87 | 22.91 | 22.77 | 22.86 | 591,958 | +0.10(+0.44%) |
Mar 08, 2016 | 22.87 | 22.93 | 22.75 | 22.76 | 658,654 | -0.21(-0.91%) |
Mar 07, 2016 | 22.88 | 23.06 | 22.86 | 22.97 | 388,263 | +0.00(+0.00%) |
Mar 04, 2016 | 22.94 | 23.09 | 22.84 | 22.97 | 746,042 | +0.06(+0.26%) |
Mar 03, 2016 | 22.82 | 22.92 | 22.73 | 22.91 | 571,917 | +0.07(+0.31%) |
Mar 02, 2016 | 22.68 | 22.84 | 22.64 | 22.84 | 800,215 | +0.11(+0.48%) |
Mar 01, 2016 | 22.39 | 22.73 | 22.32 | 22.73 | 526,160 | +0.50(+2.25%) |
Feb 29, 2016 | 22.39 | 22.50 | 22.23 | 22.23 | 572,137 | -0.16(-0.71%) |
Feb 26, 2016 | 22.55 | 22.55 | 22.36 | 22.39 | 499,487 | -0.03(-0.13%) |
Feb 25, 2016 | 22.43 | 22.13 | 22.42 | 555,403 | +0.23(+1.04%) | |
Feb 24, 2016 | 21.90 | 22.20 | 21.75 | 22.19 | 525,244 | +0.10(+0.45%) |
Feb 23, 2016 | 22.26 | 22.30 | 22.07 | 22.09 | 333,816 | -0.26(-1.16%) |
Feb 22, 2016 | 22.26 | 22.37 | 22.26 | 22.35 | 477,717 | +0.31(+1.41%) |
Feb 19, 2016 | 21.95 | 22.06 | 21.89 | 22.04 | 564,621 | -0.01(-0.05%) |
Feb 18, 2016 | 22.16 | 22.16 | 22.02 | 22.05 | 423,383 | -0.09(-0.41%) |
Feb 17, 2016 | 21.96 | 22.18 | 21.94 | 22.14 | 649,058 | +0.36(+1.65%) |
Feb 16, 2016 | 21.71 | 21.79 | 21.55 | 21.78 | 918,816 | +0.35(+1.63%) |
Feb 12, 2016 | 21.43 | 21.43 | 21.43 | 0 | +0.40(+1.90%) | |
Feb 11, 2016 | 20.97 | 21.14 | 20.81 | 21.03 | 555,426 | -0.25(-1.17%) |
Feb 10, 2016 | 21.41 | 21.62 | 21.27 | 21.28 | 728,569 | +0.00(+0.00%) |
Feb 09, 2016 | 21.06 | 21.46 | 21.05 | 21.28 | 671,632 | -0.02(-0.09%) |
Feb 08, 2016 | 21.36 | 21.37 | 21.00 | 21.30 | 527,702 | -0.25(-1.16%) |
Feb 05, 2016 | 21.94 | 21.94 | 21.51 | 21.55 | 398,875 | -0.43(-1.96%) |
Feb 04, 2016 | 21.90 | 22.12 | 21.82 | 21.98 | 505,643 | +0.04(+0.18%) |
Feb 03, 2016 | 21.98 | 22.00 | 21.49 | 21.94 | 783,986 | +0.10(+0.46%) |
Feb 02, 2016 | 22.03 | 22.03 | 21.76 | 21.84 | 421,239 | -0.41(-1.84%) |