Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.78 | 22.12 | 21.76 | 21.96 | 4,642,203 | -0.54(-2.38%) |
Apr 28, 2016 | 22.37 | 22.72 | 22.32 | 22.49 | 658,032 | +0.05(+0.20%) |
Apr 27, 2016 | 22.64 | 22.64 | 22.24 | 22.45 | 469,441 | -0.19(-0.85%) |
Apr 26, 2016 | 22.51 | 22.78 | 22.51 | 22.64 | 609,847 | +0.15(+0.68%) |
Apr 25, 2016 | 22.28 | 22.49 | 22.13 | 22.48 | 262,717 | +0.21(+0.93%) |
Apr 22, 2016 | 22.00 | 22.33 | 21.97 | 22.28 | 287,166 | +0.37(+1.68%) |
Apr 21, 2016 | 22.07 | 22.32 | 21.83 | 21.91 | 415,144 | -0.16(-0.73%) |
Apr 20, 2016 | 22.58 | 22.62 | 22.05 | 22.07 | 388,900 | -0.51(-2.24%) |
Apr 19, 2016 | 22.50 | 22.58 | 22.38 | 22.58 | 692,236 | +0.08(+0.34%) |
Apr 18, 2016 | 22.45 | 22.57 | 22.35 | 22.50 | 219,812 | -0.01(-0.03%) |
Apr 15, 2016 | 22.22 | 22.61 | 22.22 | 22.51 | 263,271 | +0.24(+1.10%) |
Apr 14, 2016 | 22.30 | 22.30 | 22.12 | 22.26 | 231,730 | -0.05(-0.21%) |
Apr 13, 2016 | 22.43 | 22.47 | 22.13 | 22.31 | 383,227 | -0.05(-0.24%) |
Apr 12, 2016 | 22.20 | 22.44 | 22.14 | 22.36 | 639,850 | +0.18(+0.83%) |
Apr 11, 2016 | 22.16 | 22.29 | 22.02 | 22.18 | 299,399 | +0.06(+0.28%) |
Apr 08, 2016 | 22.01 | 22.22 | 21.92 | 22.12 | 792,771 | +0.22(+1.01%) |
Apr 07, 2016 | 22.03 | 22.20 | 21.89 | 21.89 | 678,876 | -0.24(-1.07%) |
Apr 06, 2016 | 22.15 | 22.20 | 22.01 | 22.13 | 322,581 | -0.05(-0.24%) |
Apr 05, 2016 | 22.11 | 22.31 | 22.06 | 22.19 | 483,775 | -0.03(-0.14%) |
Apr 04, 2016 | 22.53 | 22.53 | 22.20 | 22.22 | 428,422 | -0.32(-1.43%) |
Apr 01, 2016 | 22.32 | 22.57 | 22.26 | 22.54 | 294,408 | +0.17(+0.75%) |
Mar 31, 2016 | 22.36 | 22.61 | 22.32 | 22.37 | 620,880 | +0.01(+0.03%) |
Mar 30, 2016 | 22.57 | 22.58 | 22.34 | 22.36 | 545,888 | -0.15(-0.68%) |
Mar 29, 2016 | 21.73 | 22.52 | 21.73 | 22.51 | 565,394 | +0.80(+3.67%) |
Mar 28, 2016 | 21.61 | 21.79 | 21.44 | 21.72 | 298,324 | +0.12(+0.57%) |
Mar 24, 2016 | 21.46 | 21.60 | 21.60 | 21.60 | 347,218 | +0.07(+0.32%) |
Mar 23, 2016 | 21.83 | 21.89 | 21.53 | 21.53 | 471,315 | -0.28(-1.26%) |
Mar 22, 2016 | 21.43 | 21.81 | 21.43 | 21.80 | 494,192 | +0.31(+1.42%) |
Mar 21, 2016 | 21.63 | 21.79 | 21.48 | 21.50 | 330,824 | -0.20(-0.92%) |
Mar 18, 2016 | 21.73 | 21.86 | 21.62 | 21.70 | 702,142 | +0.11(+0.50%) |
Mar 17, 2016 | 21.27 | 21.70 | 21.24 | 21.59 | 417,673 | +0.34(+1.62%) |
Mar 16, 2016 | 21.07 | 21.30 | 20.93 | 21.24 | 382,798 | +0.11(+0.54%) |
Mar 15, 2016 | 20.78 | 21.27 | 20.68 | 21.13 | 468,134 | +0.25(+1.21%) |
Mar 14, 2016 | 20.94 | 21.01 | 20.84 | 20.88 | 234,766 | -0.10(-0.47%) |
Mar 11, 2016 | 20.62 | 20.99 | 20.51 | 20.98 | 606,767 | +0.57(+2.82%) |
Mar 10, 2016 | 20.60 | 20.73 | 20.23 | 20.40 | 269,083 | -0.11(-0.55%) |
Mar 09, 2016 | 20.42 | 20.59 | 20.39 | 20.51 | 336,599 | +0.09(+0.45%) |
Mar 08, 2016 | 20.61 | 20.61 | 20.36 | 20.42 | 388,677 | -0.17(-0.85%) |
Mar 07, 2016 | 20.49 | 20.70 | 20.45 | 20.60 | 540,382 | +0.05(+0.26%) |
Mar 04, 2016 | 20.58 | 20.71 | 20.45 | 20.54 | 679,496 | -0.09(-0.44%) |
Mar 03, 2016 | 20.70 | 20.76 | 20.50 | 20.64 | 708,978 | -0.02(-0.11%) |
Mar 02, 2016 | 20.24 | 20.66 | 20.24 | 20.66 | 663,511 | +0.39(+1.94%) |
Mar 01, 2016 | 19.73 | 20.27 | 19.71 | 20.26 | 359,540 | +0.67(+3.44%) |
Feb 29, 2016 | 19.72 | 19.95 | 19.54 | 19.59 | 451,667 | -0.09(-0.46%) |
Feb 26, 2016 | 19.71 | 19.92 | 19.64 | 19.68 | 360,527 | +0.01(+0.04%) |
Feb 25, 2016 | 19.61 | 19.78 | 19.53 | 19.67 | 389,672 | +0.19(+0.97%) |
Feb 24, 2016 | 19.61 | 19.73 | 19.24 | 19.48 | 488,164 | -0.19(-0.96%) |
Feb 23, 2016 | 19.68 | 19.88 | 19.64 | 19.67 | 377,410 | -0.12(-0.61%) |
Feb 22, 2016 | 19.48 | 19.89 | 19.46 | 19.80 | 620,154 | +0.45(+2.31%) |
Feb 19, 2016 | 19.34 | 19.65 | 19.04 | 19.35 | 747,782 | +0.20(+1.03%) |
Feb 18, 2016 | 18.87 | 19.24 | 18.62 | 19.15 | 610,359 | +0.30(+1.61%) |
Feb 17, 2016 | 18.91 | 19.17 | 18.75 | 18.85 | 863,671 | +0.01(+0.04%) |
Feb 16, 2016 | 18.81 | 18.90 | 18.64 | 18.84 | 560,581 | +0.17(+0.93%) |
Feb 12, 2016 | 18.45 | 18.67 | 18.67 | 18.67 | 423,890 | +0.22(+1.19%) |
Feb 11, 2016 | 18.42 | 18.59 | 18.09 | 18.45 | 797,043 | -0.26(-1.38%) |
Feb 10, 2016 | 18.63 | 19.20 | 18.58 | 18.70 | 620,275 | +0.14(+0.78%) |
Feb 09, 2016 | 18.61 | 18.70 | 18.43 | 18.56 | 796,290 | -0.17(-0.89%) |
Feb 08, 2016 | 18.95 | 19.04 | 18.40 | 18.73 | 894,655 | -0.27(-1.40%) |
Feb 05, 2016 | 18.98 | 19.10 | 18.85 | 18.99 | 819,461 | -0.04(-0.20%) |
Feb 04, 2016 | 18.98 | 19.17 | 18.83 | 19.03 | 371,463 | +0.02(+0.08%) |
Feb 03, 2016 | 19.16 | 19.27 | 18.77 | 19.02 | 908,740 | -0.01(-0.04%) |
Feb 02, 2016 | 19.15 | 19.20 | 18.87 | 19.02 | 768,213 | -0.14(-0.75%) |