Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.67 | 23.95 | 23.49 | 23.71 | 436,598 | -0.03(-0.12%) |
Apr 28, 2016 | 23.91 | 24.26 | 23.67 | 23.73 | 532,323 | -0.30(-1.24%) |
Apr 27, 2016 | 23.97 | 24.19 | 23.67 | 24.03 | 504,973 | -0.02(-0.10%) |
Apr 26, 2016 | 23.58 | 24.10 | 23.39 | 24.06 | 760,427 | +0.57(+2.45%) |
Apr 25, 2016 | 22.76 | 24.09 | 22.69 | 23.48 | 788,973 | -0.47(-1.96%) |
Apr 22, 2016 | 23.75 | 24.22 | 23.71 | 23.95 | 715,396 | +0.29(+1.21%) |
Apr 21, 2016 | 23.76 | 23.99 | 23.66 | 23.67 | 1,121,935 | -0.07(-0.30%) |
Apr 20, 2016 | 23.51 | 23.86 | 23.45 | 23.74 | 499,708 | +0.36(+1.54%) |
Apr 19, 2016 | 23.09 | 23.45 | 23.09 | 23.38 | 317,251 | +0.35(+1.52%) |
Apr 18, 2016 | 22.64 | 23.08 | 22.48 | 23.03 | 375,685 | +0.27(+1.19%) |
Apr 15, 2016 | 22.83 | 22.97 | 22.50 | 22.76 | 684,342 | -0.06(-0.28%) |
Apr 14, 2016 | 22.22 | 23.07 | 22.18 | 22.82 | 843,913 | +0.49(+2.21%) |
Apr 13, 2016 | 21.97 | 22.72 | 21.89 | 22.33 | 669,949 | +0.51(+2.34%) |
Apr 12, 2016 | 21.39 | 21.81 | 21.22 | 21.81 | 649,608 | +0.41(+1.94%) |
Apr 11, 2016 | 21.54 | 21.58 | 21.15 | 21.40 | 599,263 | +0.12(+0.56%) |
Apr 08, 2016 | 21.58 | 21.66 | 21.16 | 21.28 | 545,097 | +0.02(+0.07%) |
Apr 07, 2016 | 21.63 | 21.76 | 21.13 | 21.26 | 929,050 | -0.49(-2.27%) |
Apr 06, 2016 | 21.83 | 22.02 | 21.62 | 21.76 | 584,950 | -0.07(-0.33%) |
Apr 05, 2016 | 22.15 | 22.31 | 21.77 | 21.83 | 520,301 | -0.59(-2.63%) |
Apr 04, 2016 | 22.64 | 22.80 | 22.29 | 22.42 | 335,406 | -0.22(-0.99%) |
Apr 01, 2016 | 22.62 | 22.67 | 22.22 | 22.64 | 633,689 | -0.18(-0.77%) |
Mar 31, 2016 | 22.72 | 23.00 | 22.61 | 22.82 | 512,982 | +0.04(+0.18%) |
Mar 30, 2016 | 22.56 | 22.99 | 22.56 | 22.78 | 400,085 | +0.33(+1.46%) |
Mar 29, 2016 | 22.29 | 22.46 | 21.77 | 22.45 | 402,940 | +0.04(+0.18%) |
Mar 28, 2016 | 22.20 | 22.63 | 22.17 | 22.41 | 373,645 | +0.13(+0.57%) |
Mar 24, 2016 | 22.26 | 22.29 | 22.29 | 22.29 | 324,592 | -0.25(-1.10%) |
Mar 23, 2016 | 22.85 | 23.04 | 22.53 | 22.53 | 433,462 | -0.44(-1.91%) |
Mar 22, 2016 | 22.60 | 23.07 | 22.28 | 22.97 | 535,288 | +0.20(+0.88%) |
Mar 21, 2016 | 22.77 | 23.09 | 22.35 | 22.77 | 507,222 | -0.02(-0.07%) |
Mar 18, 2016 | 22.63 | 23.12 | 22.25 | 22.79 | 1,498,258 | +0.35(+1.56%) |
Mar 17, 2016 | 21.91 | 22.61 | 21.67 | 22.44 | 767,705 | +0.60(+2.74%) |
Mar 16, 2016 | 21.83 | 22.23 | 21.51 | 21.84 | 668,663 | -0.05(-0.22%) |
Mar 15, 2016 | 22.30 | 22.33 | 21.85 | 21.89 | 442,430 | -0.55(-2.45%) |
Mar 14, 2016 | 22.64 | 22.64 | 22.26 | 22.44 | 526,296 | -0.18(-0.78%) |
Mar 11, 2016 | 22.11 | 22.66 | 22.11 | 22.61 | 686,528 | +0.73(+3.32%) |
Mar 10, 2016 | 21.77 | 21.93 | 21.37 | 21.89 | 455,361 | +0.27(+1.25%) |
Mar 09, 2016 | 21.75 | 22.27 | 21.54 | 21.62 | 482,392 | +0.08(+0.37%) |
Mar 08, 2016 | 22.04 | 22.22 | 21.49 | 21.54 | 795,165 | -0.80(-3.59%) |
Mar 07, 2016 | 21.81 | 22.36 | 21.52 | 22.34 | 684,950 | +0.41(+1.88%) |
Mar 04, 2016 | 22.07 | 22.23 | 21.76 | 21.92 | 672,639 | -0.08(-0.36%) |
Mar 03, 2016 | 21.47 | 22.03 | 21.35 | 22.00 | 694,918 | +0.43(+1.99%) |
Mar 02, 2016 | 21.46 | 21.71 | 20.85 | 21.58 | 677,718 | +0.04(+0.18%) |
Mar 01, 2016 | 21.19 | 21.59 | 21.01 | 21.54 | 1,414,810 | +0.52(+2.45%) |
Feb 29, 2016 | 21.17 | 21.31 | 20.73 | 21.02 | 1,149,634 | -0.15(-0.71%) |
Feb 26, 2016 | 20.91 | 21.20 | 20.72 | 21.17 | 797,510 | +0.40(+1.91%) |
Feb 25, 2016 | 20.59 | 21.00 | 20.45 | 20.77 | 1,198,470 | +0.33(+1.63%) |
Feb 24, 2016 | 20.18 | 20.49 | 19.72 | 20.44 | 894,723 | -0.11(-0.54%) |
Feb 23, 2016 | 21.15 | 21.15 | 20.40 | 20.55 | 552,651 | -0.59(-2.81%) |
Feb 22, 2016 | 20.62 | 21.15 | 20.29 | 21.15 | 533,256 | +0.63(+3.09%) |
Feb 19, 2016 | 20.44 | 20.66 | 20.23 | 20.51 | 1,053,980 | -0.10(-0.50%) |
Feb 18, 2016 | 20.85 | 20.85 | 20.50 | 20.62 | 1,469,292 | -0.21(-1.03%) |
Feb 17, 2016 | 20.97 | 21.27 | 20.66 | 20.83 | 1,489,774 | +0.10(+0.46%) |
Feb 16, 2016 | 20.54 | 20.77 | 20.19 | 20.73 | 645,017 | +0.54(+2.67%) |
Feb 12, 2016 | 19.34 | 20.20 | 20.20 | 20.20 | 914,764 | +1.21(+6.35%) |
Feb 11, 2016 | 18.97 | 19.17 | 18.65 | 18.99 | 1,195,327 | -0.60(-3.08%) |
Feb 10, 2016 | 19.53 | 20.13 | 19.42 | 19.59 | 864,794 | +0.29(+1.48%) |
Feb 09, 2016 | 18.90 | 19.45 | 18.90 | 19.31 | 954,270 | +0.03(+0.16%) |
Feb 08, 2016 | 19.60 | 19.74 | 19.19 | 19.27 | 1,206,891 | -0.62(-3.11%) |
Feb 05, 2016 | 19.86 | 20.16 | 19.58 | 19.89 | 955,491 | +0.06(+0.32%) |
Feb 04, 2016 | 19.69 | 20.35 | 19.62 | 19.83 | 1,387,744 | +0.15(+0.77%) |
Feb 03, 2016 | 19.83 | 20.11 | 18.72 | 19.68 | 1,100,755 | +0.06(+0.32%) |
Feb 02, 2016 | 19.61 | 19.69 | 19.39 | 19.62 | 1,079,698 | -0.39(-1.94%) |