Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.33 | 17.36 | 14.31 | 14.41 | 36,916,660 | -3.40(-19.07%) |
Apr 28, 2016 | 17.97 | 18.26 | 17.73 | 17.81 | 11,141,841 | -0.29(-1.61%) |
Apr 27, 2016 | 17.88 | 18.14 | 17.55 | 18.10 | 10,888,288 | +0.23(+1.26%) |
Apr 26, 2016 | 17.57 | 17.94 | 17.51 | 17.88 | 11,245,594 | +0.47(+2.70%) |
Apr 25, 2016 | 16.77 | 17.47 | 16.73 | 17.41 | 11,867,527 | +0.64(+3.83%) |
Apr 22, 2016 | 16.87 | 17.04 | 16.56 | 16.76 | 10,905,433 | -0.07(-0.43%) |
Apr 21, 2016 | 17.04 | 17.19 | 16.71 | 16.84 | 12,961,672 | -0.16(-0.93%) |
Apr 20, 2016 | 16.84 | 17.22 | 16.70 | 17.00 | 13,093,455 | +0.23(+1.34%) |
Apr 19, 2016 | 17.11 | 17.29 | 16.67 | 16.77 | 13,526,565 | -0.30(-1.75%) |
Apr 18, 2016 | 16.89 | 17.39 | 16.65 | 17.07 | 16,282,781 | +0.13(+0.74%) |
Apr 15, 2016 | 17.86 | 17.96 | 16.91 | 16.94 | 29,323,398 | -1.01(-5.61%) |
Apr 14, 2016 | 19.65 | 19.76 | 17.83 | 17.95 | 73,182,752 | -4.52(-20.10%) |
Apr 13, 2016 | 23.00 | 23.26 | 22.41 | 22.47 | 11,005,936 | -0.74(-3.17%) |
Apr 12, 2016 | 23.13 | 23.29 | 22.53 | 23.20 | 7,070,470 | +0.04(+0.17%) |
Apr 11, 2016 | 22.74 | 23.70 | 22.65 | 23.16 | 11,395,543 | +1.16(+5.27%) |
Apr 08, 2016 | 22.11 | 22.59 | 21.90 | 22.00 | 4,490,030 | +0.08(+0.36%) |
Apr 07, 2016 | 22.05 | 22.25 | 21.62 | 21.92 | 4,807,221 | -0.40(-1.81%) |
Apr 06, 2016 | 21.76 | 22.33 | 21.19 | 22.33 | 5,325,263 | +0.57(+2.62%) |
Apr 05, 2016 | 22.03 | 22.11 | 21.62 | 21.76 | 5,232,081 | -0.46(-2.06%) |
Apr 04, 2016 | 22.29 | 22.41 | 22.00 | 22.21 | 3,493,745 | -0.09(-0.42%) |
Apr 01, 2016 | 22.45 | 22.59 | 22.08 | 22.31 | 6,881,116 | -0.50(-2.21%) |
Mar 31, 2016 | 22.50 | 22.93 | 22.44 | 22.81 | 4,140,008 | +0.19(+0.82%) |
Mar 30, 2016 | 22.53 | 22.89 | 22.21 | 22.62 | 5,616,919 | +0.25(+1.09%) |
Mar 29, 2016 | 21.99 | 22.47 | 21.51 | 22.38 | 5,342,130 | +0.17(+0.77%) |
Mar 28, 2016 | 22.29 | 22.51 | 22.02 | 22.21 | 5,928,297 | +0.21(+0.93%) |
Mar 24, 2016 | 22.90 | 22.00 | 22.00 | 22.00 | 12,943,290 | -1.04(-4.51%) |
Mar 23, 2016 | 24.31 | 24.37 | 23.01 | 23.04 | 6,886,747 | -1.48(-6.05%) |
Mar 22, 2016 | 24.04 | 24.80 | 23.90 | 24.52 | 6,171,415 | +0.33(+1.37%) |
Mar 21, 2016 | 24.07 | 24.47 | 23.88 | 24.19 | 4,359,934 | -0.02(-0.08%) |
Mar 18, 2016 | 23.29 | 24.49 | 23.15 | 24.21 | 17,629,574 | +1.09(+4.70%) |
Mar 17, 2016 | 22.96 | 23.54 | 22.81 | 23.13 | 6,391,491 | +0.29(+1.28%) |
Mar 16, 2016 | 22.69 | 23.14 | 22.38 | 22.84 | 6,362,335 | -0.09(-0.38%) |
Mar 15, 2016 | 23.41 | 23.51 | 22.45 | 22.92 | 5,457,866 | -0.49(-2.09%) |
Mar 14, 2016 | 23.64 | 23.83 | 22.81 | 23.41 | 10,196,950 | -0.54(-2.24%) |
Mar 11, 2016 | 23.61 | 23.96 | 23.34 | 23.95 | 5,033,920 | +0.81(+3.49%) |
Mar 10, 2016 | 22.73 | 23.33 | 22.49 | 23.14 | 6,466,330 | +0.49(+2.16%) |
Mar 09, 2016 | 22.75 | 23.25 | 22.45 | 22.65 | 6,926,421 | -0.02(-0.09%) |
Mar 08, 2016 | 23.33 | 23.43 | 22.60 | 22.67 | 8,675,254 | -0.82(-3.49%) |
Mar 07, 2016 | 22.66 | 23.99 | 22.36 | 23.49 | 7,763,355 | +0.63(+2.75%) |
Mar 04, 2016 | 23.12 | 23.54 | 22.79 | 22.86 | 7,851,161 | -0.15(-0.63%) |
Mar 03, 2016 | 22.34 | 23.22 | 22.31 | 23.01 | 6,403,387 | +0.54(+2.42%) |
Mar 02, 2016 | 22.04 | 22.63 | 21.88 | 22.47 | 7,372,430 | +0.46(+2.11%) |
Mar 01, 2016 | 21.06 | 22.42 | 20.96 | 22.00 | 10,049,194 | +1.24(+5.96%) |
Feb 29, 2016 | 20.95 | 21.18 | 20.69 | 20.76 | 5,369,740 | -0.22(-1.04%) |
Feb 26, 2016 | 20.74 | 21.27 | 20.60 | 20.98 | 5,265,464 | +0.51(+2.49%) |
Feb 25, 2016 | 20.53 | 20.53 | 19.73 | 20.47 | 4,591,873 | -0.11(-0.52%) |
Feb 24, 2016 | 20.11 | 20.69 | 19.35 | 20.58 | 7,049,489 | +0.23(+1.11%) |
Feb 23, 2016 | 21.21 | 21.23 | 20.30 | 20.35 | 6,379,821 | -0.99(-4.62%) |
Feb 22, 2016 | 21.17 | 21.55 | 20.90 | 21.34 | 6,878,731 | +0.59(+2.84%) |
Feb 19, 2016 | 21.48 | 21.67 | 20.54 | 20.75 | 6,662,802 | -1.17(-5.35%) |
Feb 18, 2016 | 21.08 | 22.28 | 20.88 | 21.92 | 8,382,435 | +0.75(+3.57%) |
Feb 17, 2016 | 20.86 | 21.45 | 20.80 | 21.17 | 7,698,442 | +0.42(+2.04%) |
Feb 16, 2016 | 19.98 | 20.88 | 19.76 | 20.74 | 7,499,762 | +0.96(+4.85%) |
Feb 12, 2016 | 19.54 | 19.78 | 19.78 | 19.78 | 6,438,418 | +0.56(+2.93%) |
Feb 11, 2016 | 19.52 | 19.73 | 19.02 | 19.22 | 9,045,750 | -0.77(-3.84%) |
Feb 10, 2016 | 19.68 | 20.37 | 19.64 | 19.99 | 8,325,387 | +0.52(+2.65%) |
Feb 09, 2016 | 19.84 | 20.00 | 19.17 | 19.47 | 8,641,852 | -0.63(-3.13%) |
Feb 08, 2016 | 20.47 | 20.72 | 19.66 | 20.10 | 7,313,245 | -0.81(-3.89%) |
Feb 05, 2016 | 20.75 | 21.13 | 20.19 | 20.92 | 11,809,106 | +0.02(+0.09%) |
Feb 04, 2016 | 19.84 | 21.82 | 19.84 | 20.90 | 17,987,042 | +1.08(+5.47%) |
Feb 03, 2016 | 19.59 | 20.34 | 19.33 | 19.81 | 14,221,207 | +1.24(+6.68%) |
Feb 02, 2016 | 19.29 | 19.99 | 18.35 | 18.57 | 10,322,789 | -1.17(-5.92%) |