Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.45 | 22.53 | 22.41 | 22.42 | 11,032 | +0.01(+0.04%) |
Apr 28, 2016 | 22.44 | 22.45 | 22.37 | 22.41 | 45,152 | +0.09(+0.40%) |
Apr 27, 2016 | 22.38 | 22.49 | 22.27 | 22.32 | 17,732 | -0.01(-0.04%) |
Apr 26, 2016 | 22.40 | 22.40 | 22.33 | 22.33 | 33,436 | -0.03(-0.12%) |
Apr 25, 2016 | 22.45 | 22.45 | 22.34 | 22.36 | 5,032 | -0.11(-0.48%) |
Apr 22, 2016 | 22.40 | 22.52 | 22.35 | 22.47 | 50,541 | -0.08(-0.36%) |
Apr 21, 2016 | 22.49 | 22.58 | 22.40 | 22.55 | 99,270 | +0.13(+0.56%) |
Apr 20, 2016 | 22.42 | 22.47 | 22.40 | 22.42 | 100,900 | -0.01(-0.04%) |
Apr 19, 2016 | 22.48 | 22.56 | 22.43 | 22.43 | 162,942 | -0.03(-0.12%) |
Apr 18, 2016 | 22.49 | 22.54 | 22.42 | 22.46 | 60,735 | -0.06(-0.28%) |
Apr 15, 2016 | 22.36 | 22.56 | 22.36 | 22.52 | 68,188 | +0.04(+0.16%) |
Apr 14, 2016 | 22.49 | 22.49 | 22.39 | 22.49 | 16,588 | +0.10(+0.44%) |
Apr 13, 2016 | 22.34 | 22.49 | 22.33 | 22.39 | 13,571 | -0.07(-0.32%) |
Apr 12, 2016 | 22.47 | 22.51 | 22.40 | 22.46 | 273,443 | +0.00(+0.00%) |
Apr 11, 2016 | 22.38 | 22.53 | 22.36 | 22.46 | 10,175 | -0.06(-0.28%) |
Apr 08, 2016 | 22.38 | 22.53 | 22.36 | 22.52 | 7,212 | +0.10(+0.44%) |
Apr 07, 2016 | 22.40 | 22.47 | 22.32 | 22.42 | 5,644 | +0.05(+0.24%) |
Apr 06, 2016 | 22.45 | 22.45 | 22.36 | 22.37 | 4,862 | +0.01(+0.04%) |
Apr 05, 2016 | 22.37 | 22.49 | 22.36 | 22.36 | 33,152 | -0.03(-0.12%) |
Apr 04, 2016 | 22.49 | 22.53 | 22.31 | 22.39 | 23,774 | -0.17(-0.76%) |
Apr 01, 2016 | 22.45 | 22.57 | 22.41 | 22.56 | 48,696 | +0.11(+0.48%) |
Mar 31, 2016 | 22.57 | 22.60 | 22.45 | 22.45 | 19,077 | +0.00(+0.00%) |
Mar 30, 2016 | 22.42 | 22.49 | 22.37 | 22.45 | 13,951 | +0.17(+0.77%) |
Mar 29, 2016 | 22.27 | 22.40 | 22.27 | 22.28 | 12,375 | +0.02(+0.08%) |
Mar 28, 2016 | 22.22 | 22.40 | 22.22 | 22.26 | 8,102 | -0.06(-0.28%) |
Mar 24, 2016 | 22.28 | 22.32 | 22.32 | 22.32 | 17,261 | -0.03(-0.12%) |
Mar 23, 2016 | 22.45 | 22.45 | 22.29 | 22.35 | 6,524 | -0.05(-0.24%) |
Mar 22, 2016 | 22.39 | 22.57 | 22.28 | 22.40 | 6,091 | +0.05(+0.24%) |
Mar 21, 2016 | 22.41 | 22.57 | 22.35 | 22.35 | 35,818 | -0.07(-0.32%) |
Mar 18, 2016 | 22.36 | 22.45 | 22.36 | 22.42 | 13,232 | -0.01(-0.04%) |
Mar 17, 2016 | 22.44 | 22.45 | 22.24 | 22.43 | 12,334 | +0.22(+1.01%) |
Mar 16, 2016 | 22.38 | 22.43 | 22.14 | 22.21 | 49,680 | -0.06(-0.28%) |
Mar 15, 2016 | 22.31 | 22.40 | 22.27 | 22.27 | 6,479 | -0.08(-0.36%) |
Mar 14, 2016 | 22.31 | 22.64 | 22.31 | 22.35 | 5,530 | -0.02(-0.08%) |
Mar 11, 2016 | 22.40 | 22.44 | 22.28 | 22.37 | 41,022 | +0.09(+0.40%) |
Mar 10, 2016 | 22.27 | 22.35 | 22.27 | 22.28 | 5,604 | +0.00(+0.00%) |
Mar 09, 2016 | 22.31 | 22.36 | 22.28 | 22.28 | 26,659 | -0.07(-0.32%) |
Mar 08, 2016 | 22.28 | 22.36 | 22.27 | 22.35 | 16,599 | +0.04(+0.16%) |
Mar 07, 2016 | 22.32 | 22.34 | 22.27 | 22.31 | 20,886 | +0.04(+0.16%) |
Mar 04, 2016 | 22.25 | 22.40 | 22.25 | 22.28 | 25,721 | +0.13(+0.61%) |
Mar 03, 2016 | 22.08 | 22.21 | 22.08 | 22.14 | 14,135 | +0.12(+0.53%) |
Mar 02, 2016 | 22.03 | 22.17 | 22.02 | 22.03 | 42,899 | -0.16(-0.73%) |
Mar 01, 2016 | 22.30 | 22.30 | 22.05 | 22.19 | 71,314 | +0.03(+0.12%) |
Feb 29, 2016 | 22.04 | 22.16 | 22.04 | 22.16 | 10,372 | +0.13(+0.57%) |
Feb 26, 2016 | 22.14 | 22.14 | 22.04 | 22.04 | 11,362 | -0.03(-0.12%) |
Feb 25, 2016 | 22.05 | 22.13 | 22.05 | 22.06 | 11,122 | -0.03(-0.14%) |
Feb 24, 2016 | 22.07 | 22.10 | 22.06 | 22.09 | 5,017 | +0.02(+0.08%) |
Feb 23, 2016 | 22.13 | 22.13 | 22.07 | 22.08 | 10,769 | -0.00(-0.02%) |
Feb 22, 2016 | 22.06 | 22.22 | 22.06 | 22.08 | 26,726 | +0.01(+0.04%) |
Feb 19, 2016 | 22.14 | 22.14 | 22.07 | 22.07 | 6,594 | +0.00(+0.00%) |
Feb 18, 2016 | 22.11 | 22.16 | 22.07 | 22.07 | 3,728 | -0.07(-0.32%) |
Feb 17, 2016 | 22.14 | 22.15 | 22.01 | 22.14 | 104,128 | +0.06(+0.28%) |
Feb 16, 2016 | 22.16 | 22.21 | 22.07 | 22.08 | 88,762 | +0.04(+0.16%) |
Feb 12, 2016 | 22.04 | 22.05 | 22.05 | 22.05 | 226,956 | +0.03(+0.12%) |
Feb 11, 2016 | 21.98 | 22.12 | 21.95 | 22.02 | 22,190 | +0.07(+0.33%) |
Feb 10, 2016 | 21.95 | 22.00 | 21.90 | 21.95 | 46,839 | +0.02(+0.08%) |
Feb 09, 2016 | 21.89 | 21.94 | 21.87 | 21.93 | 13,047 | +0.07(+0.33%) |
Feb 08, 2016 | 21.93 | 21.93 | 21.78 | 21.86 | 58,921 | +0.01(+0.04%) |
Feb 05, 2016 | 21.85 | 21.89 | 21.72 | 21.85 | 23,632 | -0.01(-0.04%) |
Feb 04, 2016 | 21.75 | 21.91 | 21.74 | 21.86 | 57,241 | +0.12(+0.54%) |
Feb 03, 2016 | 21.73 | 21.76 | 21.73 | 21.74 | 31,739 | +0.02(+0.08%) |
Feb 02, 2016 | 21.68 | 21.77 | 21.62 | 21.72 | 61,294 | -0.08(-0.37%) |