Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.96 | 22.01 | 21.91 | 21.91 | 3,676 | -0.04(-0.18%) |
Apr 28, 2016 | 21.96 | 22.10 | 21.95 | 21.95 | 4,277 | -0.02(-0.11%) |
Apr 27, 2016 | 21.92 | 21.99 | 21.82 | 21.97 | 6,235 | -0.08(-0.38%) |
Apr 26, 2016 | 22.24 | 22.24 | 22.05 | 22.05 | 531 | -0.11(-0.52%) |
Apr 25, 2016 | 22.36 | 22.37 | 22.17 | 22.17 | 6,385 | -0.07(-0.30%) |
Apr 22, 2016 | 22.25 | 22.28 | 22.23 | 22.23 | 1,973 | -0.28(-1.23%) |
Apr 21, 2016 | 22.60 | 22.71 | 22.51 | 22.51 | 3,714 | -0.26(-1.15%) |
Apr 20, 2016 | 22.65 | 22.77 | 22.65 | 22.77 | 2,765 | +0.04(+0.17%) |
Apr 19, 2016 | 22.85 | 22.85 | 22.57 | 22.73 | 4,711 | -0.05(-0.21%) |
Apr 18, 2016 | 22.55 | 22.79 | 22.55 | 22.78 | 3,009 | +0.08(+0.34%) |
Apr 15, 2016 | 22.71 | 22.71 | 22.65 | 22.70 | 1,295 | -0.05(-0.21%) |
Apr 14, 2016 | 22.72 | 22.81 | 22.67 | 22.75 | 4,538 | -0.01(-0.04%) |
Apr 13, 2016 | 22.74 | 22.80 | 22.74 | 22.76 | 2,016 | +0.46(+2.07%) |
Apr 12, 2016 | 22.08 | 22.30 | 22.03 | 22.30 | 1,433 | +0.34(+1.55%) |
Apr 11, 2016 | 22.04 | 22.16 | 21.96 | 21.96 | 3,311 | +0.13(+0.60%) |
Apr 08, 2016 | 22.12 | 22.12 | 21.83 | 21.83 | 2,275 | +0.18(+0.84%) |
Apr 07, 2016 | 21.70 | 21.79 | 21.60 | 21.65 | 4,027 | -0.09(-0.41%) |
Apr 06, 2016 | 21.39 | 21.74 | 21.39 | 21.74 | 4,779 | +0.43(+2.04%) |
Apr 05, 2016 | 21.36 | 21.36 | 21.26 | 21.30 | 1,786 | -0.27(-1.26%) |
Apr 04, 2016 | 21.63 | 21.67 | 21.57 | 21.57 | 2,829 | +0.02(+0.11%) |
Apr 01, 2016 | 21.42 | 21.55 | 21.42 | 21.55 | 806 | -0.03(-0.14%) |
Mar 31, 2016 | 21.72 | 21.74 | 21.58 | 21.58 | 919 | -0.06(-0.27%) |
Mar 30, 2016 | 21.73 | 21.73 | 21.63 | 21.64 | 1,211 | +0.23(+1.08%) |
Mar 29, 2016 | 21.05 | 21.41 | 20.82 | 21.41 | 1,084 | +0.32(+1.51%) |
Mar 28, 2016 | 21.26 | 21.29 | 21.07 | 21.09 | 10,380 | -0.22(-1.04%) |
Mar 24, 2016 | 21.15 | 21.31 | 21.31 | 21.31 | 5,305 | -0.07(-0.31%) |
Mar 23, 2016 | 21.63 | 21.63 | 21.34 | 21.38 | 17,391 | -0.50(-2.28%) |
Mar 22, 2016 | 21.70 | 21.90 | 21.70 | 21.88 | 5,603 | +0.07(+0.31%) |
Mar 21, 2016 | 21.74 | 21.92 | 21.71 | 21.81 | 7,758 | +0.09(+0.40%) |
Mar 18, 2016 | 21.63 | 21.76 | 21.63 | 21.72 | 4,054 | +0.21(+0.98%) |
Mar 17, 2016 | 21.43 | 21.53 | 21.36 | 21.51 | 9,142 | +0.24(+1.11%) |
Mar 16, 2016 | 20.71 | 21.29 | 20.71 | 21.28 | 5,703 | +0.51(+2.47%) |
Mar 15, 2016 | 20.89 | 20.89 | 20.75 | 20.77 | 3,489 | -0.44(-2.07%) |
Mar 14, 2016 | 21.13 | 21.22 | 21.13 | 21.21 | 5,749 | +0.07(+0.32%) |
Mar 11, 2016 | 20.81 | 21.14 | 20.81 | 21.14 | 3,763 | +0.71(+3.48%) |
Mar 10, 2016 | 20.55 | 20.55 | 20.43 | 20.43 | 457 | +0.00(+0.00%) |
Mar 09, 2016 | 20.35 | 20.46 | 20.29 | 20.43 | 7,128 | +0.13(+0.64%) |
Mar 08, 2016 | 20.33 | 20.37 | 20.26 | 20.30 | 5,364 | -0.24(-1.18%) |
Mar 07, 2016 | 20.36 | 21.26 | 20.36 | 20.54 | 13,447 | -0.11(-0.53%) |
Mar 04, 2016 | 20.34 | 20.69 | 20.34 | 20.65 | 5,637 | +0.52(+2.59%) |
Mar 03, 2016 | 20.08 | 20.15 | 20.08 | 20.13 | 3,037 | -0.01(-0.04%) |
Mar 02, 2016 | 20.09 | 20.15 | 20.04 | 20.13 | 3,868 | +0.17(+0.85%) |
Mar 01, 2016 | 19.81 | 20.00 | 19.78 | 19.97 | 6,165 | +0.57(+2.92%) |
Feb 29, 2016 | 19.51 | 19.51 | 19.40 | 19.40 | 798 | +0.08(+0.40%) |
Feb 26, 2016 | 19.43 | 19.59 | 19.31 | 19.32 | 3,381 | +0.30(+1.60%) |
Feb 25, 2016 | 19.36 | 19.36 | 19.00 | 19.02 | 5,042 | -0.44(-2.25%) |
Feb 24, 2016 | 19.22 | 19.46 | 19.11 | 19.46 | 12,486 | -0.13(-0.66%) |
Feb 23, 2016 | 19.82 | 19.84 | 19.55 | 19.59 | 2,508 | -0.36(-1.81%) |
Feb 22, 2016 | 19.77 | 20.00 | 19.77 | 19.95 | 20,628 | +0.50(+2.57%) |
Feb 19, 2016 | 19.19 | 19.47 | 19.18 | 19.45 | 3,387 | +0.12(+0.65%) |
Feb 18, 2016 | 19.59 | 19.59 | 19.32 | 19.32 | 1,284 | -0.19(-0.98%) |
Feb 17, 2016 | 19.29 | 19.57 | 19.26 | 19.51 | 5,540 | +0.37(+1.91%) |
Feb 16, 2016 | 18.65 | 19.18 | 18.65 | 19.15 | 11,742 | +0.97(+5.34%) |
Feb 12, 2016 | 18.13 | 18.18 | 18.18 | 18.18 | 2,392 | +0.30(+1.67%) |
Feb 11, 2016 | 17.98 | 17.98 | 17.78 | 17.88 | 1,379 | -0.51(-2.78%) |
Feb 10, 2016 | 18.49 | 18.50 | 18.39 | 18.39 | 4,132 | +0.18(+1.01%) |
Feb 09, 2016 | 18.09 | 18.26 | 18.03 | 18.21 | 4,537 | -0.23(-1.23%) |
Feb 08, 2016 | 18.67 | 18.67 | 18.28 | 18.43 | 3,931 | -0.52(-2.76%) |
Feb 05, 2016 | 19.22 | 19.22 | 18.93 | 18.96 | 3,742 | -0.54(-2.76%) |
Feb 04, 2016 | 19.70 | 19.71 | 19.49 | 19.49 | 766 | +0.12(+0.61%) |
Feb 03, 2016 | 19.43 | 19.43 | 19.10 | 19.38 | 1,616 | -0.12(-0.61%) |
Feb 02, 2016 | 19.71 | 19.72 | 19.47 | 19.49 | 4,680 | -0.59(-2.92%) |