Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.77 | 22.78 | 21.98 | 22.22 | 596,717 | +0.19(+0.88%) |
Apr 28, 2016 | 22.15 | 22.23 | 21.93 | 22.03 | 330,625 | -0.19(-0.85%) |
Apr 27, 2016 | 21.97 | 22.29 | 21.76 | 22.22 | 365,964 | +0.29(+1.31%) |
Apr 26, 2016 | 21.89 | 22.01 | 21.64 | 21.93 | 237,202 | +0.14(+0.66%) |
Apr 25, 2016 | 22.05 | 22.18 | 21.73 | 21.79 | 171,423 | -0.27(-1.20%) |
Apr 22, 2016 | 21.93 | 22.28 | 21.86 | 22.06 | 293,457 | +0.11(+0.52%) |
Apr 21, 2016 | 21.91 | 22.14 | 21.74 | 21.94 | 292,047 | -0.05(-0.21%) |
Apr 20, 2016 | 22.06 | 22.22 | 21.82 | 21.99 | 353,859 | -0.05(-0.21%) |
Apr 19, 2016 | 22.28 | 22.35 | 21.89 | 22.03 | 213,431 | -0.25(-1.12%) |
Apr 18, 2016 | 21.98 | 22.32 | 21.98 | 22.28 | 204,912 | +0.24(+1.09%) |
Apr 15, 2016 | 22.04 | 22.24 | 21.77 | 22.04 | 197,219 | -0.00(-0.02%) |
Apr 14, 2016 | 21.98 | 22.16 | 21.98 | 22.05 | 139,904 | +0.05(+0.25%) |
Apr 13, 2016 | 21.89 | 22.12 | 21.73 | 21.99 | 217,615 | +0.25(+1.16%) |
Apr 12, 2016 | 21.78 | 21.87 | 21.57 | 21.74 | 208,379 | +0.00(+0.00%) |
Apr 11, 2016 | 21.75 | 22.16 | 21.66 | 21.74 | 326,733 | +0.10(+0.47%) |
Apr 08, 2016 | 21.52 | 21.82 | 21.52 | 21.64 | 156,454 | +0.23(+1.08%) |
Apr 07, 2016 | 21.70 | 21.94 | 21.34 | 21.41 | 454,941 | -0.40(-1.85%) |
Apr 06, 2016 | 21.70 | 21.88 | 21.52 | 21.81 | 243,449 | +0.14(+0.66%) |
Apr 05, 2016 | 21.55 | 21.82 | 21.31 | 21.67 | 321,559 | -0.01(-0.06%) |
Apr 04, 2016 | 22.13 | 22.31 | 21.67 | 21.68 | 255,818 | -0.43(-1.94%) |
Apr 01, 2016 | 21.70 | 22.18 | 21.61 | 22.11 | 350,893 | +0.32(+1.49%) |
Mar 31, 2016 | 21.92 | 21.98 | 21.68 | 21.79 | 198,406 | -0.12(-0.54%) |
Mar 30, 2016 | 21.90 | 22.03 | 21.61 | 21.90 | 399,759 | +0.15(+0.68%) |
Mar 29, 2016 | 21.55 | 21.79 | 21.50 | 21.76 | 533,269 | +0.19(+0.88%) |
Mar 28, 2016 | 21.59 | 21.71 | 21.33 | 21.57 | 199,788 | +0.03(+0.14%) |
Mar 24, 2016 | 21.43 | 21.54 | 21.54 | 21.54 | 222,960 | +0.01(+0.06%) |
Mar 23, 2016 | 21.50 | 21.65 | 21.34 | 21.52 | 304,902 | +0.03(+0.16%) |
Mar 22, 2016 | 21.57 | 21.64 | 21.41 | 21.49 | 359,940 | -0.11(-0.49%) |
Mar 21, 2016 | 21.69 | 21.74 | 21.55 | 21.60 | 269,953 | -0.04(-0.18%) |
Mar 18, 2016 | 21.72 | 21.89 | 21.59 | 21.63 | 971,210 | -0.06(-0.29%) |
Mar 17, 2016 | 21.49 | 21.77 | 21.47 | 21.70 | 399,548 | +0.18(+0.82%) |
Mar 16, 2016 | 21.59 | 21.75 | 21.43 | 21.52 | 504,579 | -0.12(-0.54%) |
Mar 15, 2016 | 21.01 | 21.75 | 20.95 | 21.64 | 500,941 | +0.59(+2.82%) |
Mar 14, 2016 | 21.06 | 21.16 | 20.85 | 21.04 | 304,563 | -0.01(-0.06%) |
Mar 11, 2016 | 20.97 | 21.12 | 20.64 | 21.06 | 570,584 | +0.33(+1.61%) |
Mar 10, 2016 | 20.92 | 21.19 | 20.49 | 20.72 | 469,878 | -0.07(-0.32%) |
Mar 09, 2016 | 20.62 | 20.98 | 20.39 | 20.79 | 561,429 | +0.29(+1.41%) |
Mar 08, 2016 | 20.62 | 20.74 | 20.36 | 20.50 | 686,790 | -0.29(-1.37%) |
Mar 07, 2016 | 20.53 | 21.09 | 20.53 | 20.79 | 435,955 | +0.21(+1.04%) |
Mar 04, 2016 | 20.62 | 20.84 | 20.46 | 20.57 | 312,524 | -0.04(-0.20%) |
Mar 03, 2016 | 20.65 | 20.85 | 20.45 | 20.62 | 520,656 | -0.04(-0.20%) |
Mar 02, 2016 | 20.42 | 20.73 | 20.17 | 20.66 | 669,284 | +0.23(+1.11%) |
Mar 01, 2016 | 19.97 | 20.64 | 19.97 | 20.43 | 950,053 | +0.52(+2.61%) |
Feb 29, 2016 | 19.23 | 20.04 | 19.23 | 19.91 | 1,361,712 | +0.70(+3.62%) |
Feb 26, 2016 | 19.29 | 19.45 | 19.02 | 19.22 | 417,352 | -0.04(-0.20%) |
Feb 25, 2016 | 19.57 | 19.61 | 19.17 | 19.25 | 326,006 | -0.19(-0.99%) |
Feb 24, 2016 | 18.97 | 19.53 | 18.97 | 19.45 | 595,013 | +0.24(+1.24%) |
Feb 23, 2016 | 18.82 | 19.33 | 18.82 | 19.21 | 528,978 | +0.10(+0.50%) |
Feb 22, 2016 | 19.11 | 19.36 | 19.00 | 19.11 | 471,044 | +0.11(+0.60%) |
Feb 19, 2016 | 19.61 | 19.73 | 18.80 | 19.00 | 497,569 | -0.68(-3.47%) |
Feb 18, 2016 | 20.34 | 20.42 | 19.63 | 19.68 | 462,136 | -0.68(-3.32%) |
Feb 17, 2016 | 20.14 | 20.46 | 20.05 | 20.36 | 721,159 | +0.24(+1.21%) |
Feb 16, 2016 | 19.65 | 20.32 | 19.65 | 20.11 | 1,041,515 | +1.01(+5.29%) |
Feb 12, 2016 | 18.87 | 19.10 | 19.10 | 19.10 | 562,874 | +1.24(+6.95%) |
Feb 11, 2016 | 17.69 | 18.07 | 17.54 | 17.86 | 355,498 | -0.08(-0.44%) |
Feb 10, 2016 | 17.93 | 18.34 | 17.84 | 17.94 | 235,136 | +0.14(+0.78%) |
Feb 09, 2016 | 18.38 | 18.62 | 17.64 | 17.80 | 322,114 | -0.81(-4.35%) |
Feb 08, 2016 | 18.29 | 18.66 | 18.05 | 18.61 | 448,601 | +0.13(+0.73%) |
Feb 05, 2016 | 18.59 | 18.59 | 18.26 | 18.48 | 412,501 | -0.21(-1.10%) |
Feb 04, 2016 | 18.68 | 18.75 | 18.52 | 18.68 | 269,008 | -0.08(-0.42%) |
Feb 03, 2016 | 18.83 | 18.95 | 18.44 | 18.76 | 309,752 | +0.10(+0.56%) |
Feb 02, 2016 | 18.85 | 18.85 | 18.51 | 18.66 | 373,133 | -0.34(-1.79%) |