Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.61 | 22.87 | 22.56 | 22.72 | 96,327 | +0.05(+0.21%) |
Apr 28, 2016 | 22.63 | 22.82 | 22.61 | 22.67 | 82,847 | -0.12(-0.52%) |
Apr 27, 2016 | 22.71 | 22.88 | 22.41 | 22.79 | 106,890 | +0.15(+0.66%) |
Apr 26, 2016 | 22.45 | 22.71 | 22.45 | 22.64 | 97,917 | +0.24(+1.09%) |
Apr 25, 2016 | 22.46 | 22.56 | 22.32 | 22.40 | 77,705 | -0.10(-0.45%) |
Apr 22, 2016 | 22.42 | 22.64 | 22.23 | 22.50 | 103,787 | +0.20(+0.88%) |
Apr 21, 2016 | 22.61 | 22.62 | 22.23 | 22.31 | 121,804 | -0.23(-1.01%) |
Apr 20, 2016 | 23.17 | 23.17 | 22.52 | 22.53 | 118,904 | -0.60(-2.61%) |
Apr 19, 2016 | 23.26 | 23.41 | 23.08 | 23.14 | 134,040 | -0.10(-0.44%) |
Apr 18, 2016 | 23.08 | 23.26 | 22.96 | 23.24 | 108,857 | +0.23(+0.99%) |
Apr 15, 2016 | 22.65 | 23.08 | 22.65 | 23.01 | 107,907 | +0.22(+0.97%) |
Apr 14, 2016 | 22.70 | 22.83 | 22.66 | 22.79 | 99,291 | +0.01(+0.03%) |
Apr 13, 2016 | 22.66 | 22.82 | 22.36 | 22.78 | 148,763 | +0.24(+1.05%) |
Apr 12, 2016 | 22.26 | 22.71 | 22.23 | 22.55 | 137,149 | +0.17(+0.77%) |
Apr 11, 2016 | 22.35 | 22.72 | 22.31 | 22.38 | 109,762 | +0.13(+0.60%) |
Apr 08, 2016 | 22.34 | 22.49 | 22.16 | 22.24 | 82,844 | +0.09(+0.39%) |
Apr 07, 2016 | 22.17 | 22.38 | 22.01 | 22.16 | 185,094 | -0.05(-0.25%) |
Apr 06, 2016 | 22.25 | 22.48 | 22.04 | 22.21 | 98,591 | -0.02(-0.11%) |
Apr 05, 2016 | 22.93 | 22.93 | 22.21 | 22.23 | 151,719 | -0.74(-3.21%) |
Apr 04, 2016 | 23.18 | 23.26 | 22.80 | 22.97 | 121,204 | -0.16(-0.68%) |
Apr 01, 2016 | 23.27 | 23.27 | 22.89 | 23.13 | 124,649 | -0.14(-0.61%) |
Mar 31, 2016 | 23.19 | 23.36 | 22.98 | 23.27 | 283,332 | +0.23(+0.99%) |
Mar 30, 2016 | 23.08 | 23.26 | 22.97 | 23.04 | 157,105 | +0.02(+0.07%) |
Mar 29, 2016 | 22.42 | 23.04 | 22.31 | 23.03 | 209,307 | +0.68(+3.02%) |
Mar 28, 2016 | 22.52 | 22.64 | 22.15 | 22.35 | 87,102 | -0.06(-0.28%) |
Mar 24, 2016 | 22.15 | 22.42 | 22.42 | 22.42 | 98,641 | +0.29(+1.31%) |
Mar 23, 2016 | 22.16 | 22.38 | 22.07 | 22.12 | 126,696 | -0.06(-0.28%) |
Mar 22, 2016 | 22.26 | 22.45 | 22.12 | 22.19 | 87,767 | -0.06(-0.28%) |
Mar 21, 2016 | 22.53 | 22.53 | 22.13 | 22.25 | 112,904 | -0.27(-1.19%) |
Mar 18, 2016 | 22.47 | 22.57 | 22.23 | 22.52 | 309,579 | +0.19(+0.84%) |
Mar 17, 2016 | 21.94 | 22.42 | 21.92 | 22.33 | 146,186 | +0.46(+2.08%) |
Mar 16, 2016 | 21.47 | 21.96 | 21.44 | 21.87 | 115,031 | +0.19(+0.87%) |
Mar 15, 2016 | 21.70 | 21.95 | 21.67 | 21.68 | 81,736 | -0.01(-0.04%) |
Mar 14, 2016 | 21.85 | 22.04 | 21.33 | 21.69 | 100,799 | -0.28(-1.25%) |
Mar 11, 2016 | 22.12 | 22.25 | 21.80 | 21.97 | 136,790 | +0.02(+0.07%) |
Mar 10, 2016 | 22.23 | 22.27 | 21.64 | 21.95 | 154,843 | -0.14(-0.64%) |
Mar 09, 2016 | 22.00 | 22.11 | 21.64 | 22.09 | 143,584 | +0.24(+1.08%) |
Mar 08, 2016 | 21.83 | 21.94 | 21.61 | 21.86 | 155,440 | +0.02(+0.07%) |
Mar 07, 2016 | 21.40 | 21.90 | 21.39 | 21.84 | 203,195 | +0.50(+2.36%) |
Mar 04, 2016 | 21.19 | 21.53 | 21.03 | 21.34 | 252,586 | +0.05(+0.22%) |
Mar 03, 2016 | 21.26 | 21.34 | 20.82 | 21.29 | 167,621 | +0.05(+0.22%) |
Mar 02, 2016 | 21.35 | 21.35 | 20.87 | 21.24 | 195,928 | -0.08(-0.37%) |
Mar 01, 2016 | 21.61 | 21.72 | 20.96 | 21.32 | 137,040 | -0.17(-0.80%) |
Feb 29, 2016 | 21.04 | 21.61 | 21.04 | 21.50 | 255,068 | +0.38(+1.79%) |
Feb 26, 2016 | 21.58 | 21.58 | 21.00 | 21.12 | 125,094 | -0.39(-1.83%) |
Feb 25, 2016 | 21.46 | 21.65 | 21.28 | 21.51 | 65,187 | +0.05(+0.26%) |
Feb 24, 2016 | 21.17 | 21.50 | 21.15 | 21.46 | 86,417 | +0.21(+1.00%) |
Feb 23, 2016 | 21.23 | 21.46 | 21.05 | 21.24 | 117,688 | +0.03(+0.15%) |
Feb 22, 2016 | 21.40 | 21.58 | 21.17 | 21.21 | 108,780 | +0.02(+0.07%) |
Feb 19, 2016 | 21.51 | 21.68 | 21.15 | 21.20 | 114,446 | -0.28(-1.32%) |
Feb 18, 2016 | 21.07 | 21.57 | 20.95 | 21.48 | 116,758 | +0.39(+1.86%) |
Feb 17, 2016 | 21.28 | 21.28 | 20.99 | 21.09 | 168,535 | +0.01(+0.04%) |
Feb 16, 2016 | 21.16 | 21.32 | 20.92 | 21.08 | 110,297 | +0.16(+0.79%) |
Feb 12, 2016 | 20.84 | 20.91 | 20.91 | 20.91 | 136,188 | +0.15(+0.72%) |
Feb 11, 2016 | 20.50 | 21.04 | 20.50 | 20.77 | 208,186 | -0.17(-0.83%) |
Feb 10, 2016 | 21.68 | 21.81 | 20.86 | 20.94 | 186,112 | -0.73(-3.36%) |
Feb 09, 2016 | 21.41 | 22.52 | 21.00 | 21.67 | 229,855 | -0.76(-3.39%) |
Feb 08, 2016 | 22.03 | 22.48 | 21.95 | 22.43 | 148,895 | +0.37(+1.69%) |
Feb 05, 2016 | 22.19 | 22.37 | 21.75 | 22.06 | 180,324 | -0.08(-0.35%) |
Feb 04, 2016 | 22.68 | 22.83 | 22.09 | 22.13 | 134,323 | -0.50(-2.20%) |
Feb 03, 2016 | 22.27 | 22.75 | 22.13 | 22.63 | 174,799 | +0.41(+1.85%) |
Feb 02, 2016 | 21.83 | 22.24 | 21.64 | 22.22 | 115,443 | +0.24(+1.10%) |