Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.67 | 23.71 | 23.52 | 23.63 | 435,661 | +0.29(+1.24%) |
Apr 28, 2016 | 23.22 | 23.47 | 23.22 | 23.34 | 818,923 | +0.09(+0.39%) |
Apr 27, 2016 | 23.19 | 24.01 | 22.91 | 23.25 | 462,522 | +0.16(+0.69%) |
Apr 26, 2016 | 22.90 | 23.12 | 22.83 | 23.09 | 117,109 | +0.27(+1.18%) |
Apr 25, 2016 | 23.40 | 23.40 | 22.77 | 22.82 | 66,067 | -0.01(-0.04%) |
Apr 22, 2016 | 23.04 | 23.24 | 22.82 | 22.83 | 121,655 | -0.21(-0.91%) |
Apr 21, 2016 | 23.24 | 23.38 | 22.88 | 23.04 | 65,976 | -0.08(-0.35%) |
Apr 20, 2016 | 22.64 | 23.21 | 22.61 | 23.12 | 114,974 | +0.41(+1.81%) |
Apr 19, 2016 | 22.39 | 22.73 | 22.39 | 22.71 | 186,234 | +0.58(+2.62%) |
Apr 18, 2016 | 21.90 | 22.22 | 21.83 | 22.13 | 186,188 | +0.11(+0.52%) |
Apr 15, 2016 | 21.90 | 22.11 | 21.80 | 22.02 | 173,151 | -0.06(-0.29%) |
Apr 14, 2016 | 22.24 | 22.25 | 22.05 | 22.08 | 134,089 | -0.17(-0.76%) |
Apr 13, 2016 | 22.23 | 22.35 | 22.20 | 22.25 | 87,450 | +0.09(+0.41%) |
Apr 12, 2016 | 21.89 | 22.22 | 21.84 | 22.16 | 337,902 | +0.51(+2.36%) |
Apr 11, 2016 | 21.59 | 21.71 | 21.59 | 21.65 | 241,641 | +0.10(+0.46%) |
Apr 08, 2016 | 21.45 | 21.60 | 21.41 | 21.55 | 154,935 | +0.41(+1.94%) |
Apr 07, 2016 | 21.10 | 21.16 | 21.00 | 21.14 | 381,540 | -0.01(-0.05%) |
Apr 06, 2016 | 20.94 | 21.23 | 20.92 | 21.15 | 310,435 | +0.16(+0.76%) |
Apr 05, 2016 | 21.03 | 21.03 | 20.91 | 20.99 | 232,789 | -0.02(-0.10%) |
Apr 04, 2016 | 21.25 | 21.37 | 21.00 | 21.01 | 180,302 | -0.23(-1.08%) |
Apr 01, 2016 | 21.20 | 21.30 | 21.14 | 21.24 | 205,829 | -0.26(-1.21%) |
Mar 31, 2016 | 21.59 | 21.75 | 21.46 | 21.50 | 415,713 | -0.05(-0.23%) |
Mar 30, 2016 | 21.84 | 21.90 | 21.53 | 21.55 | 309,287 | -0.19(-0.87%) |
Mar 29, 2016 | 21.56 | 21.75 | 21.51 | 21.74 | 543,178 | +0.00(+0.00%) |
Mar 28, 2016 | 21.65 | 21.78 | 21.62 | 21.74 | 206,351 | +0.05(+0.25%) |
Mar 24, 2016 | 21.68 | 21.68 | 21.68 | 0 | -0.10(-0.44%) | |
Mar 23, 2016 | 21.99 | 22.01 | 21.76 | 21.78 | 1,423,022 | -0.52(-2.33%) |
Mar 22, 2016 | 22.17 | 22.31 | 22.13 | 22.30 | 159,290 | +0.14(+0.63%) |
Mar 21, 2016 | 22.17 | 22.25 | 22.05 | 22.16 | 374,669 | +0.00(+0.00%) |
Mar 18, 2016 | 22.34 | 22.39 | 22.13 | 22.16 | 334,768 | -0.09(-0.40%) |
Mar 17, 2016 | 22.17 | 22.31 | 22.09 | 22.25 | 298,186 | +0.30(+1.37%) |
Mar 16, 2016 | 21.57 | 21.96 | 21.57 | 21.95 | 411,357 | +0.41(+1.90%) |
Mar 15, 2016 | 21.62 | 21.62 | 21.46 | 21.54 | 208,761 | -0.15(-0.69%) |
Mar 14, 2016 | 21.75 | 21.75 | 21.57 | 21.69 | 199,892 | -0.18(-0.82%) |
Mar 11, 2016 | 21.91 | 21.99 | 21.85 | 21.87 | 335,012 | +0.11(+0.51%) |
Mar 10, 2016 | 21.63 | 21.78 | 21.56 | 21.76 | 322,866 | +0.05(+0.23%) |
Mar 09, 2016 | 21.52 | 21.74 | 21.46 | 21.71 | 1,119,669 | +0.36(+1.69%) |
Mar 08, 2016 | 21.63 | 21.63 | 21.35 | 21.35 | 172,309 | -0.34(-1.57%) |
Mar 07, 2016 | 21.41 | 21.75 | 21.41 | 21.69 | 376,233 | +0.33(+1.54%) |
Mar 04, 2016 | 21.11 | 21.22 | 21.09 | 21.36 | 363,611 | +0.42(+2.01%) |
Mar 03, 2016 | 20.74 | 20.97 | 20.74 | 20.94 | 438,462 | +0.13(+0.62%) |
Mar 02, 2016 | 20.67 | 20.86 | 20.63 | 20.81 | 398,257 | +0.10(+0.48%) |
Mar 01, 2016 | 20.65 | 20.73 | 20.52 | 20.71 | 313,509 | +0.05(+0.24%) |
Feb 29, 2016 | 20.52 | 20.67 | 20.52 | 20.66 | 455,325 | +0.16(+0.78%) |
Feb 26, 2016 | 20.78 | 20.82 | 20.45 | 20.50 | 794,367 | -0.05(-0.24%) |
Feb 25, 2016 | 20.54 | 20.63 | 20.30 | 20.55 | 944,562 | -0.05(-0.24%) |
Feb 24, 2016 | 20.30 | 20.64 | 20.26 | 20.60 | 637,637 | +0.21(+1.03%) |
Feb 23, 2016 | 20.60 | 20.60 | 20.33 | 20.39 | 313,740 | -0.25(-1.21%) |
Feb 22, 2016 | 20.62 | 20.71 | 20.59 | 20.64 | 480,038 | +0.23(+1.13%) |
Feb 19, 2016 | 20.43 | 20.47 | 20.33 | 20.41 | 283,813 | -0.12(-0.58%) |
Feb 18, 2016 | 20.69 | 20.75 | 20.53 | 20.53 | 657,712 | -0.08(-0.39%) |
Feb 17, 2016 | 20.67 | 20.23 | 20.61 | 549,877 | +0.38(+1.88%) | |
Feb 16, 2016 | 20.43 | 20.43 | 20.18 | 20.23 | 1,532,426 | -0.15(-0.74%) |
Feb 12, 2016 | 20.38 | 20.38 | 20.38 | 0 | +0.21(+1.04%) | |
Feb 11, 2016 | 20.07 | 20.21 | 20.01 | 20.17 | 652,333 | +0.18(+0.90%) |
Feb 10, 2016 | 20.01 | 20.17 | 19.93 | 19.99 | 981,745 | -0.05(-0.25%) |
Feb 09, 2016 | 20.30 | 20.40 | 19.96 | 20.04 | 2,932,013 | -0.44(-2.15%) |
Feb 08, 2016 | 20.65 | 20.72 | 20.47 | 20.48 | 481,053 | -0.08(-0.39%) |
Feb 05, 2016 | 20.60 | 20.70 | 20.47 | 20.56 | 636,305 | -0.16(-0.77%) |
Feb 04, 2016 | 20.94 | 21.01 | 20.64 | 20.72 | 686,132 | -0.06(-0.29%) |
Feb 03, 2016 | 20.47 | 20.79 | 20.32 | 20.78 | 1,252,616 | +0.50(+2.47%) |
Feb 02, 2016 | 20.29 | 20.37 | 20.18 | 20.28 | 985,978 | -0.32(-1.55%) |