Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 24.38 | 24.44 | 24.00 | 24.25 | 2,502,976 | -0.21(-0.86%) |
Apr 28, 2016 | 24.49 | 24.72 | 24.41 | 24.45 | 1,443,436 | -0.09(-0.37%) |
Apr 27, 2016 | 24.45 | 24.71 | 24.27 | 24.54 | 1,957,034 | +0.10(+0.43%) |
Apr 26, 2016 | 24.40 | 24.63 | 24.29 | 24.44 | 3,308,530 | +0.11(+0.46%) |
Apr 25, 2016 | 23.71 | 24.33 | 23.64 | 24.33 | 1,648,182 | +0.55(+2.29%) |
Apr 22, 2016 | 23.39 | 23.86 | 23.33 | 23.78 | 1,591,231 | +0.41(+1.76%) |
Apr 21, 2016 | 23.54 | 23.78 | 23.27 | 23.37 | 978,249 | -0.21(-0.89%) |
Apr 20, 2016 | 23.84 | 23.84 | 23.48 | 23.58 | 1,293,342 | -0.26(-1.10%) |
Apr 19, 2016 | 23.74 | 23.84 | 23.48 | 23.84 | 1,380,344 | +0.14(+0.60%) |
Apr 18, 2016 | 23.53 | 23.72 | 23.36 | 23.70 | 1,094,778 | +0.02(+0.06%) |
Apr 15, 2016 | 23.45 | 23.72 | 23.42 | 23.68 | 1,092,918 | +0.11(+0.48%) |
Apr 14, 2016 | 23.55 | 23.69 | 23.42 | 23.57 | 1,164,228 | +0.04(+0.19%) |
Apr 13, 2016 | 23.59 | 23.63 | 23.39 | 23.53 | 978,930 | +0.07(+0.32%) |
Apr 12, 2016 | 23.33 | 23.54 | 23.21 | 23.45 | 1,352,483 | +0.26(+1.13%) |
Apr 11, 2016 | 23.12 | 23.34 | 23.00 | 23.19 | 1,669,246 | +0.12(+0.52%) |
Apr 08, 2016 | 22.77 | 23.08 | 22.69 | 23.07 | 1,629,618 | +0.40(+1.78%) |
Apr 07, 2016 | 22.71 | 22.77 | 22.53 | 22.67 | 1,646,533 | -0.12(-0.52%) |
Apr 06, 2016 | 22.58 | 22.80 | 22.35 | 22.79 | 850,194 | +0.18(+0.79%) |
Apr 05, 2016 | 22.53 | 22.67 | 22.46 | 22.61 | 927,804 | -0.02(-0.10%) |
Apr 04, 2016 | 22.62 | 22.72 | 22.47 | 22.63 | 864,856 | +0.01(+0.07%) |
Apr 01, 2016 | 22.38 | 22.71 | 22.28 | 22.62 | 1,231,410 | +0.12(+0.53%) |
Mar 31, 2016 | 22.41 | 22.59 | 22.35 | 22.50 | 1,139,219 | +0.02(+0.10%) |
Mar 30, 2016 | 22.61 | 22.61 | 22.38 | 22.47 | 781,720 | -0.07(-0.30%) |
Mar 29, 2016 | 22.00 | 22.55 | 21.92 | 22.54 | 1,179,101 | +0.60(+2.72%) |
Mar 28, 2016 | 21.97 | 22.05 | 21.77 | 21.94 | 868,672 | -0.02(-0.10%) |
Mar 24, 2016 | 21.97 | 21.97 | 21.97 | 21.97 | 950,250 | -0.13(-0.60%) |
Mar 23, 2016 | 22.37 | 22.42 | 22.09 | 22.10 | 830,784 | -0.27(-1.19%) |
Mar 22, 2016 | 22.12 | 22.45 | 22.08 | 22.37 | 1,252,445 | +0.13(+0.60%) |
Mar 21, 2016 | 22.27 | 22.39 | 22.17 | 22.23 | 1,047,164 | -0.13(-0.56%) |
Mar 18, 2016 | 21.93 | 22.49 | 21.82 | 22.36 | 2,359,045 | +0.38(+1.72%) |
Mar 17, 2016 | 21.52 | 22.02 | 21.48 | 21.98 | 583,042 | +0.47(+2.17%) |
Mar 16, 2016 | 21.17 | 21.64 | 21.14 | 21.51 | 951,983 | +0.24(+1.12%) |
Mar 15, 2016 | 21.16 | 21.38 | 21.11 | 21.28 | 818,085 | +0.01(+0.03%) |
Mar 14, 2016 | 21.28 | 21.38 | 21.08 | 21.27 | 1,084,129 | -0.07(-0.31%) |
Mar 11, 2016 | 21.16 | 21.37 | 21.10 | 21.34 | 2,419,691 | +0.44(+2.09%) |
Mar 10, 2016 | 21.27 | 21.29 | 20.79 | 20.90 | 1,058,678 | -0.23(-1.09%) |
Mar 09, 2016 | 21.08 | 21.24 | 21.02 | 21.13 | 1,014,073 | +0.10(+0.49%) |
Mar 08, 2016 | 21.22 | 21.28 | 20.95 | 21.02 | 1,327,456 | -0.24(-1.15%) |
Mar 07, 2016 | 21.14 | 21.37 | 21.04 | 21.27 | 1,337,300 | +0.02(+0.10%) |
Mar 04, 2016 | 21.28 | 21.33 | 21.07 | 21.25 | 909,648 | -0.04(-0.17%) |
Mar 03, 2016 | 20.99 | 21.28 | 20.85 | 21.28 | 1,025,075 | +0.35(+1.67%) |
Mar 02, 2016 | 20.57 | 20.94 | 20.45 | 20.94 | 986,545 | +0.32(+1.55%) |
Mar 01, 2016 | 20.03 | 20.62 | 19.97 | 20.62 | 1,138,702 | +0.71(+3.58%) |
Feb 29, 2016 | 19.95 | 20.22 | 19.82 | 19.90 | 1,210,252 | -0.04(-0.22%) |
Feb 26, 2016 | 20.09 | 20.16 | 19.95 | 19.95 | 1,191,333 | -0.10(-0.52%) |
Feb 25, 2016 | 20.32 | 20.32 | 19.87 | 20.05 | 1,481,404 | +0.14(+0.71%) |
Feb 24, 2016 | 19.67 | 19.94 | 19.56 | 19.91 | 1,136,613 | +0.10(+0.52%) |
Feb 23, 2016 | 19.59 | 19.99 | 19.59 | 19.81 | 1,509,453 | +0.12(+0.60%) |
Feb 22, 2016 | 19.21 | 19.83 | 19.21 | 19.69 | 1,388,012 | +0.64(+3.35%) |
Feb 19, 2016 | 18.90 | 19.19 | 18.80 | 19.05 | 1,828,663 | +0.10(+0.51%) |
Feb 18, 2016 | 18.79 | 18.98 | 18.57 | 18.96 | 1,629,410 | +0.21(+1.11%) |
Feb 17, 2016 | 18.89 | 19.11 | 18.71 | 18.75 | 2,278,710 | -0.07(-0.35%) |
Feb 16, 2016 | 18.73 | 18.87 | 18.68 | 18.81 | 981,093 | +0.25(+1.36%) |
Feb 12, 2016 | 18.64 | 18.56 | 18.56 | 18.56 | 2,461,049 | +0.06(+0.32%) |
Feb 11, 2016 | 18.84 | 18.98 | 18.50 | 18.50 | 2,839,078 | -1.02(-5.24%) |
Feb 10, 2016 | 19.65 | 20.25 | 19.47 | 19.53 | 4,109,876 | -0.10(-0.49%) |
Feb 09, 2016 | 19.91 | 19.99 | 19.58 | 19.62 | 1,972,832 | -0.54(-2.68%) |
Feb 08, 2016 | 20.75 | 20.78 | 19.69 | 20.16 | 1,488,013 | -0.78(-3.72%) |
Feb 05, 2016 | 21.09 | 21.11 | 20.85 | 20.94 | 1,493,314 | -0.23(-1.09%) |
Feb 04, 2016 | 21.11 | 21.31 | 20.92 | 21.17 | 1,536,630 | -0.03(-0.14%) |
Feb 03, 2016 | 21.42 | 21.42 | 20.98 | 21.20 | 1,601,516 | -0.12(-0.56%) |
Feb 02, 2016 | 21.65 | 21.65 | 21.27 | 21.32 | 1,469,740 | -0.29(-1.34%) |