Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.98 | 22.98 | 22.72 | 22.85 | 82,308 | -0.11(-0.49%) |
Apr 28, 2016 | 23.19 | 23.26 | 22.93 | 22.96 | 48,402 | -0.22(-0.93%) |
Apr 27, 2016 | 23.10 | 23.24 | 23.03 | 23.17 | 61,477 | +0.15(+0.64%) |
Apr 26, 2016 | 22.95 | 23.06 | 22.84 | 23.03 | 28,567 | +0.30(+1.33%) |
Apr 25, 2016 | 22.93 | 22.93 | 22.65 | 22.73 | 448,455 | -0.22(-0.98%) |
Apr 22, 2016 | 22.86 | 22.99 | 22.84 | 22.95 | 39,458 | +0.16(+0.72%) |
Apr 21, 2016 | 22.97 | 22.97 | 22.79 | 22.79 | 28,821 | -0.10(-0.45%) |
Apr 20, 2016 | 22.96 | 22.99 | 22.80 | 22.89 | 447,434 | -0.03(-0.15%) |
Apr 19, 2016 | 22.57 | 22.93 | 22.57 | 22.93 | 38,919 | +0.42(+1.87%) |
Apr 18, 2016 | 22.28 | 22.50 | 22.28 | 22.50 | 41,579 | +0.13(+0.58%) |
Apr 15, 2016 | 22.29 | 22.38 | 22.29 | 22.37 | 19,132 | +0.09(+0.43%) |
Apr 14, 2016 | 22.31 | 22.31 | 22.19 | 22.28 | 16,035 | -0.01(-0.04%) |
Apr 13, 2016 | 22.12 | 22.30 | 22.12 | 22.29 | 11,176 | +0.27(+1.21%) |
Apr 12, 2016 | 21.78 | 22.03 | 21.78 | 22.02 | 23,982 | +0.29(+1.35%) |
Apr 11, 2016 | 21.77 | 21.90 | 21.72 | 21.73 | 10,543 | +0.11(+0.52%) |
Apr 08, 2016 | 21.60 | 21.80 | 21.60 | 21.62 | 20,025 | +0.24(+1.13%) |
Apr 07, 2016 | 21.77 | 21.77 | 21.35 | 21.38 | 17,499 | -0.33(-1.51%) |
Apr 06, 2016 | 21.55 | 21.70 | 21.32 | 21.70 | 10,813 | +0.22(+1.03%) |
Apr 05, 2016 | 21.48 | 21.58 | 21.48 | 21.48 | 17,277 | -0.16(-0.75%) |
Apr 04, 2016 | 21.88 | 21.88 | 21.63 | 21.64 | 66,982 | -0.23(-1.06%) |
Apr 01, 2016 | 21.53 | 21.89 | 21.40 | 21.88 | 306,279 | +0.20(+0.91%) |
Mar 31, 2016 | 21.86 | 21.86 | 21.64 | 21.68 | 23,355 | -0.19(-0.87%) |
Mar 30, 2016 | 21.88 | 21.93 | 21.74 | 21.87 | 27,220 | +0.16(+0.75%) |
Mar 29, 2016 | 21.44 | 21.73 | 21.43 | 21.70 | 7,929 | +0.18(+0.84%) |
Mar 28, 2016 | 21.51 | 21.62 | 21.45 | 21.52 | 10,668 | +0.07(+0.32%) |
Mar 24, 2016 | 21.31 | 21.45 | 21.45 | 21.45 | 15,449 | +0.00(+0.00%) |
Mar 23, 2016 | 21.69 | 21.69 | 21.44 | 21.45 | 14,302 | -0.30(-1.39%) |
Mar 22, 2016 | 21.61 | 21.81 | 21.61 | 21.75 | 49,329 | +0.04(+0.20%) |
Mar 21, 2016 | 21.75 | 21.82 | 21.61 | 21.71 | 78,057 | -0.06(-0.28%) |
Mar 18, 2016 | 21.95 | 21.95 | 21.68 | 21.77 | 66,150 | +0.03(+0.13%) |
Mar 17, 2016 | 21.28 | 21.77 | 21.28 | 21.74 | 29,378 | +0.49(+2.30%) |
Mar 16, 2016 | 20.82 | 21.26 | 20.82 | 21.25 | 19,079 | +0.48(+2.31%) |
Mar 15, 2016 | 20.82 | 20.84 | 20.76 | 20.78 | 8,564 | -0.27(-1.26%) |
Mar 14, 2016 | 21.05 | 21.07 | 20.96 | 21.04 | 71,939 | -0.13(-0.61%) |
Mar 11, 2016 | 21.12 | 21.23 | 21.02 | 21.17 | 19,752 | +0.38(+1.81%) |
Mar 10, 2016 | 20.86 | 20.86 | 20.63 | 20.79 | 10,529 | +0.09(+0.46%) |
Mar 09, 2016 | 20.77 | 20.77 | 20.54 | 20.70 | 63,695 | +0.16(+0.79%) |
Mar 08, 2016 | 20.78 | 20.78 | 20.46 | 20.54 | 17,300 | -0.43(-2.04%) |
Mar 07, 2016 | 20.77 | 20.97 | 20.77 | 20.96 | 18,370 | +0.24(+1.16%) |
Mar 04, 2016 | 20.65 | 20.85 | 20.54 | 20.72 | 12,517 | +0.20(+0.99%) |
Mar 03, 2016 | 20.37 | 20.52 | 20.34 | 20.52 | 11,226 | +0.15(+0.71%) |
Mar 02, 2016 | 20.13 | 20.38 | 20.13 | 20.37 | 15,234 | +0.02(+0.08%) |
Mar 01, 2016 | 20.12 | 20.37 | 20.01 | 20.36 | 13,839 | +0.44(+2.19%) |
Feb 29, 2016 | 19.97 | 20.19 | 19.90 | 19.92 | 34,028 | -0.03(-0.13%) |
Feb 26, 2016 | 19.85 | 20.02 | 19.84 | 19.94 | 9,086 | +0.30(+1.53%) |
Feb 25, 2016 | 19.44 | 19.67 | 19.33 | 19.65 | 4,203 | +0.20(+1.01%) |
Feb 24, 2016 | 19.03 | 19.45 | 18.92 | 19.45 | 30,233 | +0.23(+1.18%) |
Feb 23, 2016 | 19.53 | 19.53 | 19.17 | 19.22 | 28,163 | -0.42(-2.12%) |
Feb 22, 2016 | 19.51 | 19.73 | 19.51 | 19.64 | 150,725 | +0.33(+1.73%) |
Feb 19, 2016 | 19.39 | 19.39 | 19.21 | 19.30 | 9,856 | -0.18(-0.92%) |
Feb 18, 2016 | 19.63 | 19.63 | 19.41 | 19.48 | 7,887 | -0.09(-0.48%) |
Feb 17, 2016 | 19.35 | 19.67 | 19.35 | 19.58 | 17,186 | +0.37(+1.92%) |
Feb 16, 2016 | 19.11 | 19.21 | 19.00 | 19.21 | 6,322 | +0.30(+1.59%) |
Feb 12, 2016 | 18.61 | 18.91 | 18.91 | 18.91 | 5,490 | +0.45(+2.45%) |
Feb 11, 2016 | 18.49 | 18.64 | 18.31 | 18.46 | 24,787 | -0.36(-1.91%) |
Feb 10, 2016 | 18.99 | 19.22 | 18.80 | 18.81 | 14,294 | -0.14(-0.72%) |
Feb 09, 2016 | 18.58 | 18.95 | 18.58 | 18.95 | 5,787 | +0.22(+1.17%) |
Feb 08, 2016 | 19.06 | 19.06 | 18.52 | 18.73 | 14,488 | -0.46(-2.38%) |
Feb 05, 2016 | 19.38 | 19.47 | 19.19 | 19.19 | 7,337 | -0.23(-1.16%) |
Feb 04, 2016 | 19.02 | 19.60 | 19.02 | 19.41 | 461,272 | +0.43(+2.25%) |
Feb 03, 2016 | 18.67 | 19.00 | 18.40 | 18.99 | 9,865 | +0.50(+2.69%) |
Feb 02, 2016 | 18.58 | 18.58 | 18.40 | 18.49 | 10,879 | -0.17(-0.89%) |