Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.71 | 21.82 | 21.29 | 21.48 | 1,169,137 | -0.25(-1.15%) |
Apr 28, 2016 | 21.58 | 22.06 | 21.52 | 21.73 | 1,252,823 | -0.02(-0.09%) |
Apr 27, 2016 | 21.93 | 22.05 | 21.59 | 21.75 | 886,803 | -0.19(-0.87%) |
Apr 26, 2016 | 21.60 | 22.05 | 21.51 | 21.94 | 1,050,169 | +0.35(+1.62%) |
Apr 25, 2016 | 21.67 | 21.76 | 21.38 | 21.59 | 934,346 | -0.18(-0.83%) |
Apr 22, 2016 | 21.43 | 21.81 | 21.39 | 21.77 | 1,373,529 | +0.29(+1.35%) |
Apr 21, 2016 | 21.79 | 21.88 | 21.40 | 21.48 | 1,569,232 | -0.30(-1.38%) |
Apr 20, 2016 | 21.96 | 22.05 | 21.72 | 21.78 | 1,586,875 | -0.22(-1.00%) |
Apr 19, 2016 | 22.51 | 22.62 | 21.99 | 22.00 | 2,338,250 | -0.39(-1.74%) |
Apr 18, 2016 | 22.14 | 22.45 | 21.97 | 22.39 | 1,889,631 | +0.23(+1.04%) |
Apr 15, 2016 | 22.16 | 22.27 | 22.09 | 22.16 | 1,170,943 | +0.00(+0.00%) |
Apr 14, 2016 | 22.14 | 22.28 | 22.14 | 22.16 | 802,935 | +0.03(+0.14%) |
Apr 13, 2016 | 21.61 | 22.13 | 21.52 | 22.13 | 1,250,099 | +0.65(+3.03%) |
Apr 12, 2016 | 21.31 | 21.48 | 21.17 | 21.48 | 1,518,944 | +0.25(+1.18%) |
Apr 11, 2016 | 21.33 | 21.33 | 21.14 | 21.23 | 1,172,148 | -0.06(-0.28%) |
Apr 08, 2016 | 21.24 | 21.35 | 21.05 | 21.29 | 872,471 | +0.21(+1.00%) |
Apr 07, 2016 | 21.44 | 21.61 | 21.00 | 21.08 | 1,072,163 | -0.45(-2.09%) |
Apr 06, 2016 | 21.40 | 21.70 | 21.34 | 21.53 | 815,342 | +0.18(+0.84%) |
Apr 05, 2016 | 21.63 | 21.66 | 21.06 | 21.35 | 2,237,732 | -0.49(-2.24%) |
Apr 04, 2016 | 22.25 | 22.31 | 21.79 | 21.84 | 1,073,374 | -0.41(-1.84%) |
Apr 01, 2016 | 22.14 | 22.29 | 22.01 | 22.25 | 1,259,527 | -0.06(-0.27%) |
Mar 31, 2016 | 22.22 | 22.55 | 21.96 | 22.31 | 1,792,353 | +0.01(+0.04%) |
Mar 30, 2016 | 22.83 | 23.00 | 22.26 | 22.30 | 1,781,127 | -0.47(-2.06%) |
Mar 29, 2016 | 22.41 | 22.85 | 22.25 | 22.77 | 1,096,758 | +0.20(+0.89%) |
Mar 28, 2016 | 22.66 | 22.66 | 22.39 | 22.57 | 774,086 | +0.02(+0.09%) |
Mar 24, 2016 | 22.26 | 22.55 | 22.55 | 22.55 | 663,600 | +0.20(+0.89%) |
Mar 23, 2016 | 22.62 | 22.69 | 22.24 | 22.35 | 944,324 | -0.38(-1.67%) |
Mar 22, 2016 | 22.91 | 23.10 | 22.71 | 22.73 | 1,137,727 | -0.18(-0.79%) |
Mar 21, 2016 | 22.54 | 22.99 | 22.41 | 22.91 | 1,940,727 | +0.26(+1.15%) |
Mar 18, 2016 | 22.54 | 23.01 | 22.53 | 22.65 | 1,936,368 | +0.05(+0.22%) |
Mar 17, 2016 | 22.26 | 22.70 | 22.15 | 22.60 | 816,801 | +0.26(+1.16%) |
Mar 16, 2016 | 22.03 | 22.52 | 22.03 | 22.34 | 543,358 | +0.22(+0.99%) |
Mar 15, 2016 | 22.25 | 22.38 | 21.95 | 22.12 | 561,841 | -0.23(-1.03%) |
Mar 14, 2016 | 22.45 | 22.55 | 22.20 | 22.35 | 822,660 | -0.16(-0.71%) |
Mar 11, 2016 | 22.29 | 22.59 | 22.22 | 22.51 | 778,258 | +0.41(+1.86%) |
Mar 10, 2016 | 22.35 | 22.45 | 21.74 | 22.10 | 944,128 | -0.15(-0.67%) |
Mar 09, 2016 | 22.29 | 22.41 | 22.11 | 22.25 | 631,025 | +0.07(+0.32%) |
Mar 08, 2016 | 22.40 | 22.41 | 22.07 | 22.18 | 755,975 | -0.34(-1.51%) |
Mar 07, 2016 | 22.24 | 22.74 | 22.15 | 22.52 | 948,184 | +0.17(+0.76%) |
Mar 04, 2016 | 22.57 | 22.57 | 22.18 | 22.35 | 1,015,717 | -0.15(-0.67%) |
Mar 03, 2016 | 22.31 | 22.57 | 22.24 | 22.50 | 949,877 | +0.20(+0.90%) |
Mar 02, 2016 | 22.28 | 22.40 | 22.06 | 22.30 | 1,056,446 | -0.08(-0.36%) |
Mar 01, 2016 | 22.18 | 22.52 | 21.95 | 22.38 | 1,266,612 | +0.39(+1.77%) |
Feb 29, 2016 | 21.80 | 22.13 | 21.68 | 21.99 | 1,358,936 | +0.15(+0.69%) |
Feb 26, 2016 | 20.65 | 22.48 | 20.65 | 21.84 | 1,926,988 | +1.14(+5.51%) |
Feb 25, 2016 | 21.00 | 21.28 | 20.49 | 20.70 | 1,344,893 | -0.22(-1.05%) |
Feb 24, 2016 | 20.15 | 21.06 | 20.06 | 20.92 | 1,565,139 | +0.58(+2.85%) |
Feb 23, 2016 | 20.56 | 20.73 | 20.32 | 20.34 | 1,088,912 | -0.25(-1.21%) |
Feb 22, 2016 | 20.18 | 20.78 | 20.12 | 20.59 | 1,254,249 | +0.55(+2.74%) |
Feb 19, 2016 | 19.53 | 20.14 | 19.41 | 20.04 | 1,798,013 | +0.46(+2.35%) |
Feb 18, 2016 | 20.29 | 20.41 | 19.48 | 19.58 | 2,295,262 | -0.74(-3.64%) |
Feb 17, 2016 | 20.23 | 20.55 | 20.15 | 20.32 | 1,752,354 | +0.17(+0.84%) |
Feb 16, 2016 | 19.69 | 20.22 | 19.59 | 20.15 | 891,399 | +0.74(+3.81%) |
Feb 12, 2016 | 19.63 | 19.41 | 19.41 | 19.41 | 1,227,200 | -0.04(-0.21%) |
Feb 11, 2016 | 19.15 | 19.67 | 18.78 | 19.45 | 1,706,914 | -0.04(-0.21%) |
Feb 10, 2016 | 19.48 | 20.19 | 19.35 | 19.49 | 1,228,185 | +0.13(+0.67%) |
Feb 09, 2016 | 19.11 | 19.76 | 18.80 | 19.36 | 2,100,701 | -0.03(-0.15%) |
Feb 08, 2016 | 19.55 | 19.93 | 18.91 | 19.39 | 3,070,158 | -0.67(-3.34%) |
Feb 05, 2016 | 21.21 | 21.26 | 19.85 | 20.06 | 3,489,952 | -1.30(-6.09%) |
Feb 04, 2016 | 21.55 | 21.95 | 21.22 | 21.36 | 711,748 | -0.22(-1.02%) |
Feb 03, 2016 | 21.75 | 21.85 | 20.99 | 21.58 | 1,435,543 | -0.07(-0.32%) |
Feb 02, 2016 | 22.23 | 22.29 | 21.29 | 21.65 | 1,561,886 | -0.81(-3.61%) |