Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.66 | 21.66 | 21.65 | 21.66 | 2,625 | -0.10(-0.45%) |
Apr 28, 2016 | 21.76 | 21.78 | 21.76 | 21.76 | 629 | +0.06(+0.29%) |
Apr 27, 2016 | 21.64 | 21.70 | 21.64 | 21.70 | 2,178 | -0.01(-0.03%) |
Apr 26, 2016 | 21.75 | 21.75 | 21.66 | 21.70 | 1,650 | +0.01(+0.04%) |
Apr 25, 2016 | 21.68 | 21.69 | 21.64 | 21.69 | 1,380 | +0.00(+0.00%) |
Apr 22, 2016 | 21.54 | 21.69 | 21.54 | 21.69 | 25,770 | +0.04(+0.18%) |
Apr 21, 2016 | 21.78 | 21.78 | 21.65 | 21.65 | 32,517 | -0.13(-0.61%) |
Apr 20, 2016 | 21.86 | 21.91 | 21.79 | 21.79 | 5,378 | -0.15(-0.68%) |
Apr 19, 2016 | 21.94 | 21.94 | 21.94 | 21.94 | 136 | +0.07(+0.33%) |
Apr 18, 2016 | 21.80 | 21.89 | 21.80 | 21.86 | 4,570 | +0.00(+0.02%) |
Apr 15, 2016 | 21.87 | 21.87 | 21.86 | 21.86 | 2,206 | +0.06(+0.28%) |
Apr 14, 2016 | 21.87 | 21.87 | 21.79 | 21.80 | 1,988 | -0.04(-0.19%) |
Apr 13, 2016 | 21.97 | 21.97 | 21.84 | 21.84 | 5,677 | -0.04(-0.20%) |
Apr 12, 2016 | 21.88 | 21.88 | 21.88 | 21.88 | 1,193 | +0.04(+0.17%) |
Apr 11, 2016 | 21.88 | 21.90 | 21.85 | 21.85 | 1,970 | -0.05(-0.21%) |
Apr 08, 2016 | 21.87 | 21.89 | 21.84 | 21.89 | 837 | +0.09(+0.43%) |
Apr 07, 2016 | 21.83 | 21.83 | 21.79 | 21.80 | 6,564 | -0.03(-0.13%) |
Apr 06, 2016 | 21.83 | 21.83 | 21.82 | 21.83 | 3,622 | -0.01(-0.04%) |
Apr 05, 2016 | 21.83 | 21.85 | 21.79 | 21.84 | 8,409 | +0.02(+0.09%) |
Apr 04, 2016 | 21.81 | 21.82 | 21.81 | 21.82 | 1,109 | +0.01(+0.07%) |
Apr 01, 2016 | 21.80 | 21.81 | 21.78 | 21.80 | 1,883 | -0.02(-0.08%) |
Mar 31, 2016 | 21.90 | 21.90 | 21.82 | 21.82 | 355 | +0.04(+0.19%) |
Mar 30, 2016 | 21.74 | 21.79 | 21.74 | 21.78 | 7,572 | +0.03(+0.13%) |
Mar 29, 2016 | 21.64 | 21.77 | 21.64 | 21.75 | 6,612 | +0.15(+0.67%) |
Mar 28, 2016 | 21.57 | 21.61 | 21.57 | 21.61 | 3,736 | +0.04(+0.19%) |
Mar 24, 2016 | 21.73 | 21.57 | 21.57 | 21.57 | 629 | -0.02(-0.10%) |
Mar 23, 2016 | 21.55 | 21.62 | 21.54 | 21.59 | 5,233 | -0.03(-0.13%) |
Mar 22, 2016 | 21.59 | 21.65 | 21.58 | 21.62 | 876 | +0.02(+0.11%) |
Mar 21, 2016 | 21.69 | 21.69 | 21.59 | 21.59 | 5,289 | -0.09(-0.41%) |
Mar 17, 2016 | 21.68 | 21.68 | 21.68 | 21.68 | 47 | +0.12(+0.56%) |
Mar 16, 2016 | 21.45 | 21.57 | 21.45 | 21.56 | 5,389 | +0.07(+0.31%) |
Mar 15, 2016 | 21.52 | 21.52 | 21.49 | 21.49 | 2,307 | +0.03(+0.13%) |
Mar 14, 2016 | 21.42 | 21.49 | 21.42 | 21.46 | 1,885 | +0.00(+0.00%) |
Mar 11, 2016 | 21.52 | 21.52 | 21.46 | 21.46 | 626 | -0.02(-0.09%) |
Mar 10, 2016 | 21.46 | 21.48 | 21.40 | 21.48 | 2,876 | -0.03(-0.13%) |
Mar 09, 2016 | 21.54 | 21.54 | 21.47 | 21.51 | 8,456 | -0.02(-0.10%) |
Mar 08, 2016 | 21.43 | 21.57 | 21.43 | 21.53 | 16,738 | +0.10(+0.46%) |
Mar 07, 2016 | 21.46 | 21.47 | 21.38 | 21.43 | 3,913 | +0.03(+0.13%) |
Mar 04, 2016 | 21.35 | 21.43 | 21.35 | 21.41 | 12,172 | +0.03(+0.13%) |
Mar 03, 2016 | 21.35 | 21.38 | 21.35 | 21.38 | 459 | +0.01(+0.04%) |
Mar 02, 2016 | 21.25 | 21.37 | 21.25 | 21.37 | 3,940 | +0.01(+0.04%) |
Mar 01, 2016 | 21.36 | 21.36 | 21.35 | 21.36 | 1,764 | -0.02(-0.09%) |
Feb 29, 2016 | 21.38 | 21.38 | 21.38 | 21.38 | 319 | +0.04(+0.19%) |
Feb 26, 2016 | 21.37 | 21.38 | 21.34 | 21.34 | 630 | -0.10(-0.45%) |
Feb 25, 2016 | 21.94 | 21.94 | 21.39 | 21.43 | 5,138 | +0.13(+0.63%) |
Feb 24, 2016 | 21.26 | 21.30 | 21.26 | 21.30 | 489 | -0.04(-0.18%) |
Feb 23, 2016 | 21.34 | 21.34 | 21.31 | 21.34 | 736 | +0.04(+0.18%) |
Feb 22, 2016 | 21.27 | 21.33 | 21.27 | 21.30 | 6,552 | +0.03(+0.13%) |
Feb 18, 2016 | 21.20 | 21.27 | 21.27 | 21.27 | 8,495 | +0.10(+0.45%) |
Feb 17, 2016 | 21.18 | 21.21 | 21.18 | 21.18 | 673 | +0.00(+0.01%) |
Feb 16, 2016 | 21.16 | 21.20 | 21.14 | 21.17 | 8,991 | +0.04(+0.17%) |
Feb 12, 2016 | 21.22 | 21.14 | 21.14 | 21.14 | 4,509 | -0.05(-0.23%) |
Feb 11, 2016 | 21.16 | 21.26 | 21.16 | 21.19 | 2,001 | -0.05(-0.22%) |
Feb 10, 2016 | 21.20 | 21.23 | 21.20 | 21.23 | 1,851 | +0.06(+0.27%) |
Feb 09, 2016 | 21.20 | 21.21 | 21.18 | 21.18 | 2,800 | -0.03(-0.14%) |
Feb 08, 2016 | 21.27 | 21.27 | 21.19 | 21.21 | 4,417 | -0.05(-0.22%) |
Feb 05, 2016 | 21.39 | 21.39 | 21.22 | 21.25 | 3,000 | -0.05(-0.22%) |
Feb 04, 2016 | 21.27 | 21.32 | 21.27 | 21.30 | 3,698 | +0.00(+0.00%) |
Feb 03, 2016 | 21.30 | 21.30 | 21.30 | 21.30 | 364 | -0.00(-0.02%) |
Feb 02, 2016 | 21.34 | 21.35 | 21.29 | 21.30 | 7,479 | -0.05(-0.22%) |