Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.12 | 22.22 | 21.84 | 21.99 | 1,544,584 | -0.22(-0.99%) |
Apr 28, 2016 | 22.25 | 22.60 | 22.21 | 22.21 | 2,651,973 | -1.01(-4.36%) |
Apr 27, 2016 | 23.13 | 23.25 | 23.04 | 23.22 | 607,721 | -0.20(-0.84%) |
Apr 26, 2016 | 23.35 | 23.42 | 23.24 | 23.42 | 455,766 | +0.02(+0.07%) |
Apr 25, 2016 | 23.37 | 23.44 | 23.30 | 23.40 | 547,187 | +0.03(+0.14%) |
Apr 22, 2016 | 23.30 | 23.41 | 23.22 | 23.37 | 385,622 | +0.33(+1.45%) |
Apr 21, 2016 | 23.19 | 23.22 | 23.03 | 23.04 | 471,765 | -0.12(-0.53%) |
Apr 20, 2016 | 23.22 | 23.26 | 23.02 | 23.16 | 607,245 | -0.09(-0.39%) |
Apr 19, 2016 | 23.19 | 23.43 | 23.11 | 23.25 | 772,238 | +0.51(+2.22%) |
Apr 18, 2016 | 22.42 | 22.79 | 22.42 | 22.74 | 826,447 | +0.28(+1.23%) |
Apr 15, 2016 | 22.58 | 22.61 | 22.45 | 22.47 | 490,430 | -0.29(-1.29%) |
Apr 14, 2016 | 22.68 | 22.82 | 22.65 | 22.76 | 864,969 | +0.01(+0.04%) |
Apr 13, 2016 | 22.66 | 22.76 | 22.62 | 22.75 | 1,399,004 | +0.56(+2.54%) |
Apr 12, 2016 | 22.06 | 22.27 | 22.01 | 22.19 | 1,045,455 | +0.86(+4.05%) |
Apr 11, 2016 | 21.56 | 21.56 | 21.29 | 21.32 | 715,367 | -0.21(-0.98%) |
Apr 08, 2016 | 21.70 | 21.74 | 21.49 | 21.54 | 869,337 | +0.59(+2.80%) |
Apr 07, 2016 | 21.18 | 21.24 | 20.83 | 20.95 | 918,470 | -0.31(-1.46%) |
Apr 06, 2016 | 21.18 | 21.28 | 21.03 | 21.26 | 592,282 | +0.35(+1.68%) |
Apr 05, 2016 | 20.87 | 21.01 | 20.83 | 20.91 | 990,773 | -0.44(-2.06%) |
Apr 04, 2016 | 21.38 | 21.49 | 21.22 | 21.35 | 1,514,284 | -0.10(-0.46%) |
Apr 01, 2016 | 21.49 | 21.58 | 21.34 | 21.45 | 881,972 | -0.86(-3.84%) |
Mar 31, 2016 | 22.29 | 22.44 | 22.21 | 22.30 | 675,891 | +0.32(+1.45%) |
Mar 30, 2016 | 21.98 | 22.10 | 21.93 | 21.98 | 1,051,341 | -0.35(-1.57%) |
Mar 29, 2016 | 22.13 | 22.34 | 22.05 | 22.34 | 638,848 | +0.21(+0.96%) |
Mar 28, 2016 | 22.07 | 22.20 | 22.04 | 22.12 | 622,168 | +0.50(+2.30%) |
Mar 24, 2016 | 21.58 | 21.63 | 21.63 | 21.63 | 543,911 | -0.28(-1.29%) |
Mar 23, 2016 | 22.17 | 22.17 | 21.88 | 21.91 | 633,895 | -0.45(-1.99%) |
Mar 22, 2016 | 22.32 | 22.43 | 22.20 | 22.35 | 898,819 | -0.07(-0.33%) |
Mar 21, 2016 | 22.32 | 22.43 | 22.29 | 22.43 | 657,844 | +0.08(+0.36%) |
Mar 18, 2016 | 22.44 | 22.44 | 22.22 | 22.35 | 807,597 | -0.08(-0.36%) |
Mar 17, 2016 | 22.22 | 22.52 | 22.16 | 22.43 | 730,764 | +0.22(+0.98%) |
Mar 16, 2016 | 21.96 | 22.27 | 21.95 | 22.21 | 972,012 | -0.19(-0.83%) |
Mar 15, 2016 | 22.31 | 22.40 | 22.27 | 22.40 | 498,573 | -0.24(-1.07%) |
Mar 14, 2016 | 22.50 | 22.69 | 22.49 | 22.64 | 703,708 | -0.23(-1.03%) |
Mar 11, 2016 | 22.65 | 22.90 | 22.63 | 22.87 | 540,444 | +0.48(+2.13%) |
Mar 10, 2016 | 22.69 | 22.78 | 22.18 | 22.40 | 637,655 | -0.01(-0.04%) |
Mar 09, 2016 | 22.45 | 22.53 | 22.26 | 22.40 | 286,570 | +0.08(+0.36%) |
Mar 08, 2016 | 22.40 | 22.51 | 22.27 | 22.32 | 616,181 | -0.26(-1.15%) |
Mar 07, 2016 | 22.52 | 22.70 | 22.40 | 22.58 | 435,980 | -0.13(-0.57%) |
Mar 04, 2016 | 22.69 | 22.74 | 22.57 | 22.71 | 532,005 | +0.21(+0.94%) |
Mar 03, 2016 | 22.41 | 22.52 | 22.34 | 22.50 | 725,428 | +0.53(+2.43%) |
Mar 02, 2016 | 21.64 | 21.98 | 21.80 | 21.97 | 585,641 | +0.32(+1.50%) |
Mar 01, 2016 | 21.10 | 21.69 | 21.06 | 21.64 | 1,960,915 | +0.81(+3.89%) |
Feb 29, 2016 | 20.88 | 21.11 | 20.80 | 20.83 | 1,217,713 | -0.30(-1.42%) |
Feb 26, 2016 | 21.09 | 21.19 | 21.03 | 21.13 | 1,304,587 | +0.36(+1.72%) |
Feb 25, 2016 | 20.63 | 20.78 | 20.51 | 20.77 | 676,908 | +0.11(+0.55%) |
Feb 24, 2016 | 20.40 | 20.68 | 20.22 | 20.66 | 680,602 | -0.09(-0.43%) |
Feb 23, 2016 | 20.96 | 20.98 | 20.71 | 20.75 | 880,091 | -0.41(-1.91%) |
Feb 22, 2016 | 21.16 | 21.23 | 21.07 | 21.16 | 754,033 | +0.15(+0.69%) |
Feb 19, 2016 | 21.00 | 21.05 | 20.82 | 21.01 | 684,360 | -0.26(-1.22%) |
Feb 18, 2016 | 21.55 | 21.66 | 21.21 | 21.27 | 517,048 | +0.01(+0.04%) |
Feb 17, 2016 | 21.20 | 21.35 | 21.17 | 21.26 | 818,924 | +0.25(+1.20%) |
Feb 16, 2016 | 21.11 | 21.11 | 20.66 | 21.01 | 1,019,349 | +0.64(+3.14%) |
Feb 12, 2016 | 20.08 | 20.37 | 20.37 | 20.37 | 763,968 | +0.23(+1.17%) |
Feb 11, 2016 | 20.26 | 20.34 | 19.96 | 20.13 | 703,184 | -0.39(-1.90%) |
Feb 10, 2016 | 20.79 | 21.01 | 20.52 | 20.52 | 657,049 | +0.01(+0.04%) |
Feb 09, 2016 | 20.35 | 20.64 | 20.34 | 20.52 | 936,942 | -0.43(-2.05%) |
Feb 08, 2016 | 21.09 | 21.20 | 20.72 | 20.94 | 983,786 | -0.13(-0.61%) |
Feb 05, 2016 | 21.38 | 21.49 | 21.04 | 21.07 | 868,565 | -0.59(-2.73%) |
Feb 04, 2016 | 21.50 | 21.77 | 21.41 | 21.67 | 974,784 | +0.08(+0.38%) |
Feb 03, 2016 | 21.83 | 21.84 | 21.19 | 21.58 | 1,653,600 | -0.80(-3.58%) |
Feb 02, 2016 | 22.55 | 22.63 | 22.27 | 22.39 | 1,587,420 | -0.08(-0.36%) |