Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.46 | 23.49 | 23.46 | 23.48 | 101,365 | -0.01(-0.05%) |
Apr 28, 2016 | 23.46 | 23.50 | 23.44 | 23.49 | 79,158 | +0.03(+0.14%) |
Apr 27, 2016 | 23.40 | 23.46 | 23.38 | 23.46 | 186,028 | +0.11(+0.46%) |
Apr 26, 2016 | 23.39 | 23.39 | 23.34 | 23.35 | 115,042 | -0.02(-0.10%) |
Apr 25, 2016 | 23.41 | 23.41 | 23.37 | 23.37 | 81,899 | -0.04(-0.15%) |
Apr 22, 2016 | 23.41 | 23.43 | 23.41 | 23.41 | 110,801 | +0.01(+0.03%) |
Apr 21, 2016 | 23.41 | 23.42 | 23.37 | 23.40 | 61,797 | -0.04(-0.17%) |
Apr 20, 2016 | 23.50 | 23.52 | 23.43 | 23.44 | 117,329 | -0.05(-0.20%) |
Apr 19, 2016 | 23.47 | 23.50 | 23.45 | 23.49 | 160,194 | -0.01(-0.03%) |
Apr 18, 2016 | 23.48 | 23.50 | 23.46 | 23.50 | 1,215,408 | +0.01(+0.03%) |
Apr 15, 2016 | 23.47 | 23.51 | 23.47 | 23.49 | 81,702 | +0.04(+0.19%) |
Apr 14, 2016 | 23.47 | 23.48 | 23.44 | 23.44 | 132,865 | -0.03(-0.12%) |
Apr 13, 2016 | 23.46 | 23.49 | 23.43 | 23.47 | 231,343 | +0.00(+0.00%) |
Apr 12, 2016 | 23.45 | 23.48 | 23.44 | 23.47 | 2,457,332 | -0.03(-0.12%) |
Apr 11, 2016 | 23.48 | 23.53 | 23.48 | 23.50 | 77,731 | +0.00(+0.02%) |
Apr 08, 2016 | 23.51 | 23.52 | 23.48 | 23.50 | 747,140 | -0.03(-0.14%) |
Apr 07, 2016 | 23.50 | 23.56 | 23.48 | 23.53 | 83,090 | +0.06(+0.26%) |
Apr 06, 2016 | 23.47 | 23.47 | 23.44 | 23.47 | 251,610 | +0.00(+0.02%) |
Apr 05, 2016 | 23.46 | 23.50 | 23.45 | 23.46 | 212,865 | +0.04(+0.19%) |
Apr 04, 2016 | 23.43 | 23.44 | 23.40 | 23.42 | 113,692 | +0.02(+0.10%) |
Apr 01, 2016 | 23.45 | 23.45 | 23.37 | 23.39 | 1,633,000 | -0.01(-0.04%) |
Mar 31, 2016 | 23.35 | 23.43 | 23.35 | 23.40 | 354,964 | +0.05(+0.22%) |
Mar 30, 2016 | 23.36 | 23.37 | 23.32 | 23.35 | 642,952 | -0.02(-0.07%) |
Mar 29, 2016 | 23.32 | 23.39 | 23.31 | 23.37 | 67,101 | +0.08(+0.34%) |
Mar 28, 2016 | 23.25 | 23.32 | 23.25 | 23.29 | 415,871 | -0.00(-0.02%) |
Mar 24, 2016 | 23.29 | 23.29 | 23.29 | 23.29 | 120,328 | +0.03(+0.12%) |
Mar 23, 2016 | 23.20 | 23.28 | 23.20 | 23.26 | 198,562 | +0.06(+0.24%) |
Mar 22, 2016 | 23.24 | 23.29 | 23.20 | 23.21 | 119,653 | -0.05(-0.21%) |
Mar 21, 2016 | 23.26 | 23.27 | 23.24 | 23.26 | 179,649 | -0.02(-0.09%) |
Mar 18, 2016 | 23.30 | 23.30 | 23.26 | 23.28 | 106,134 | +0.02(+0.10%) |
Mar 17, 2016 | 23.22 | 23.28 | 23.22 | 23.25 | 75,646 | +0.05(+0.22%) |
Mar 16, 2016 | 23.09 | 23.21 | 23.08 | 23.20 | 271,402 | +0.07(+0.31%) |
Mar 15, 2016 | 23.16 | 23.16 | 23.11 | 23.13 | 379,135 | -0.01(-0.03%) |
Mar 14, 2016 | 23.12 | 23.15 | 23.12 | 23.14 | 38,184 | +0.03(+0.14%) |
Mar 11, 2016 | 23.12 | 23.16 | 23.08 | 23.10 | 677,752 | -0.05(-0.21%) |
Mar 10, 2016 | 23.17 | 23.18 | 23.11 | 23.15 | 119,615 | -0.02(-0.07%) |
Mar 09, 2016 | 23.14 | 23.18 | 23.13 | 23.17 | 1,746,346 | -0.01(-0.03%) |
Mar 08, 2016 | 23.18 | 23.19 | 23.14 | 23.18 | 284,505 | +0.09(+0.40%) |
Mar 07, 2016 | 23.08 | 23.08 | 23.05 | 23.08 | 69,725 | +0.01(+0.03%) |
Mar 04, 2016 | 23.12 | 23.14 | 23.08 | 23.08 | 166,168 | -0.05(-0.22%) |
Mar 03, 2016 | 23.10 | 23.15 | 23.09 | 23.13 | 175,854 | +0.02(+0.07%) |
Mar 02, 2016 | 23.09 | 23.12 | 23.07 | 23.11 | 179,897 | +0.02(+0.07%) |
Mar 01, 2016 | 23.17 | 23.20 | 23.09 | 23.10 | 79,919 | -0.06(-0.25%) |
Feb 29, 2016 | 23.14 | 23.17 | 23.14 | 23.16 | 93,766 | +0.01(+0.03%) |
Feb 26, 2016 | 23.17 | 23.18 | 23.12 | 23.15 | 103,767 | -0.06(-0.26%) |
Feb 25, 2016 | 23.19 | 23.23 | 23.17 | 23.21 | 125,159 | +0.06(+0.24%) |
Feb 24, 2016 | 23.18 | 23.23 | 23.14 | 23.15 | 65,919 | +0.01(+0.05%) |
Feb 23, 2016 | 23.07 | 23.17 | 23.07 | 23.14 | 94,383 | +0.03(+0.14%) |
Feb 22, 2016 | 23.11 | 23.14 | 23.10 | 23.11 | 70,672 | +0.01(+0.03%) |
Feb 19, 2016 | 23.16 | 23.16 | 23.06 | 23.10 | 255,087 | -0.04(-0.16%) |
Feb 18, 2016 | 23.05 | 23.14 | 23.05 | 23.14 | 167,399 | +0.09(+0.40%) |
Feb 17, 2016 | 23.02 | 23.05 | 23.00 | 23.04 | 155,341 | -0.01(-0.05%) |
Feb 16, 2016 | 23.03 | 23.08 | 23.02 | 23.06 | 95,468 | -0.05(-0.22%) |
Feb 12, 2016 | 23.16 | 23.11 | 23.11 | 23.11 | 108,803 | -0.09(-0.38%) |
Feb 11, 2016 | 23.26 | 23.27 | 23.18 | 23.20 | 121,311 | +0.03(+0.14%) |
Feb 10, 2016 | 23.14 | 23.18 | 23.12 | 23.16 | 126,909 | +0.01(+0.04%) |
Feb 09, 2016 | 23.20 | 23.20 | 23.10 | 23.15 | 523,659 | -0.01(-0.02%) |
Feb 08, 2016 | 23.08 | 23.18 | 23.07 | 23.16 | 207,281 | +0.09(+0.38%) |
Feb 05, 2016 | 23.05 | 23.08 | 23.02 | 23.07 | 99,758 | +0.01(+0.05%) |
Feb 04, 2016 | 23.03 | 23.08 | 23.01 | 23.06 | 1,508,548 | +0.03(+0.14%) |
Feb 03, 2016 | 23.05 | 23.07 | 23.00 | 23.03 | 197,709 | +0.02(+0.09%) |
Feb 02, 2016 | 23.00 | 23.02 | 22.98 | 23.01 | 91,608 | +0.08(+0.33%) |