Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 24.07 | 24.07 | 23.47 | 23.64 | 2,349,513 | -0.11(-0.45%) |
Apr 28, 2016 | 23.86 | 23.93 | 23.56 | 23.75 | 2,752,316 | +0.34(+1.47%) |
Apr 27, 2016 | 23.40 | 23.50 | 23.29 | 23.40 | 2,103,183 | +0.00(+0.02%) |
Apr 26, 2016 | 23.53 | 23.54 | 23.29 | 23.40 | 2,744,767 | -0.42(-1.76%) |
Apr 25, 2016 | 23.88 | 23.96 | 23.77 | 23.82 | 1,824,519 | -0.25(-1.04%) |
Apr 22, 2016 | 23.98 | 24.15 | 23.83 | 24.07 | 1,522,563 | -0.01(-0.05%) |
Apr 21, 2016 | 23.99 | 24.25 | 23.95 | 24.08 | 2,123,930 | -0.00(-0.02%) |
Apr 20, 2016 | 23.99 | 24.14 | 23.93 | 24.09 | 2,798,785 | -0.28(-1.16%) |
Apr 19, 2016 | 24.45 | 24.50 | 24.25 | 24.37 | 2,844,029 | +0.36(+1.52%) |
Apr 18, 2016 | 23.59 | 24.04 | 23.58 | 24.01 | 3,191,979 | +0.22(+0.93%) |
Apr 15, 2016 | 23.58 | 23.87 | 23.58 | 23.79 | 2,438,992 | +0.16(+0.68%) |
Apr 14, 2016 | 23.63 | 23.75 | 23.53 | 23.63 | 2,472,290 | -0.08(-0.32%) |
Apr 13, 2016 | 23.46 | 23.76 | 23.46 | 23.70 | 2,260,297 | +0.01(+0.04%) |
Apr 12, 2016 | 23.55 | 23.72 | 23.39 | 23.69 | 1,282,425 | +0.02(+0.07%) |
Apr 11, 2016 | 23.82 | 23.88 | 23.63 | 23.68 | 2,304,529 | -0.08(-0.34%) |
Apr 08, 2016 | 23.81 | 23.91 | 23.67 | 23.76 | 2,610,843 | -0.07(-0.30%) |
Apr 07, 2016 | 23.79 | 24.02 | 23.71 | 23.83 | 2,128,286 | -0.28(-1.14%) |
Apr 06, 2016 | 23.61 | 24.12 | 23.60 | 24.10 | 2,825,330 | +0.72(+3.06%) |
Apr 05, 2016 | 23.43 | 23.53 | 23.32 | 23.39 | 2,445,995 | -0.24(-1.00%) |
Apr 04, 2016 | 23.96 | 23.96 | 23.60 | 23.63 | 4,194,220 | +0.34(+1.47%) |
Apr 01, 2016 | 22.96 | 23.33 | 22.83 | 23.28 | 2,308,326 | +0.32(+1.38%) |
Mar 31, 2016 | 23.20 | 23.21 | 22.92 | 22.96 | 2,752,944 | -0.03(-0.11%) |
Mar 30, 2016 | 23.21 | 23.29 | 22.95 | 22.99 | 2,402,403 | -0.04(-0.18%) |
Mar 29, 2016 | 22.76 | 23.04 | 22.63 | 23.03 | 3,376,452 | +0.37(+1.63%) |
Mar 28, 2016 | 22.70 | 22.85 | 22.65 | 22.66 | 2,040,347 | -0.04(-0.17%) |
Mar 24, 2016 | 22.84 | 22.70 | 22.70 | 22.70 | 1,797,681 | -0.19(-0.81%) |
Mar 23, 2016 | 22.98 | 23.09 | 22.82 | 22.89 | 1,826,449 | -0.25(-1.10%) |
Mar 22, 2016 | 22.90 | 23.23 | 22.87 | 23.14 | 2,934,647 | +0.07(+0.29%) |
Mar 21, 2016 | 23.07 | 23.30 | 23.04 | 23.07 | 2,290,337 | -0.07(-0.29%) |
Mar 18, 2016 | 22.88 | 23.28 | 22.84 | 23.14 | 3,541,533 | +0.06(+0.27%) |
Mar 17, 2016 | 23.20 | 23.23 | 22.93 | 23.08 | 3,125,733 | -0.20(-0.88%) |
Mar 16, 2016 | 23.20 | 23.34 | 23.02 | 23.28 | 3,037,147 | -0.13(-0.55%) |
Mar 15, 2016 | 23.55 | 23.59 | 23.33 | 23.41 | 2,485,123 | -0.43(-1.80%) |
Mar 14, 2016 | 23.85 | 23.97 | 23.82 | 23.84 | 2,414,236 | +0.10(+0.40%) |
Mar 11, 2016 | 23.46 | 23.77 | 23.40 | 23.75 | 3,055,594 | +0.45(+1.95%) |
Mar 10, 2016 | 23.40 | 23.69 | 23.11 | 23.29 | 2,909,571 | +0.12(+0.52%) |
Mar 09, 2016 | 23.24 | 23.37 | 23.12 | 23.17 | 5,007,135 | -0.30(-1.26%) |
Mar 08, 2016 | 23.32 | 23.71 | 23.18 | 23.47 | 6,998,609 | -0.37(-1.54%) |
Mar 07, 2016 | 23.43 | 23.93 | 23.34 | 23.83 | 4,625,542 | +0.20(+0.85%) |
Mar 04, 2016 | 23.48 | 23.72 | 23.18 | 23.63 | 8,991,935 | +1.73(+7.89%) |
Mar 03, 2016 | 21.55 | 21.92 | 21.55 | 21.90 | 5,087,283 | -0.32(-1.44%) |
Mar 02, 2016 | 21.95 | 22.26 | 21.95 | 22.23 | 4,269,908 | +0.09(+0.41%) |
Mar 01, 2016 | 21.79 | 22.15 | 21.73 | 22.13 | 4,894,034 | +0.73(+3.40%) |
Feb 29, 2016 | 21.64 | 21.67 | 21.41 | 21.41 | 3,208,079 | -0.24(-1.12%) |
Feb 26, 2016 | 21.74 | 21.85 | 21.60 | 21.65 | 2,080,511 | -0.02(-0.08%) |
Feb 25, 2016 | 21.55 | 21.69 | 21.46 | 21.66 | 2,943,232 | +0.38(+1.78%) |
Feb 24, 2016 | 21.03 | 21.34 | 20.92 | 21.28 | 3,422,519 | -0.34(-1.58%) |
Feb 23, 2016 | 21.79 | 21.81 | 21.60 | 21.63 | 5,417,233 | +0.14(+0.64%) |
Feb 22, 2016 | 21.33 | 21.53 | 21.30 | 21.49 | 3,563,859 | +0.29(+1.36%) |
Feb 19, 2016 | 21.05 | 21.26 | 20.91 | 21.20 | 3,124,009 | +0.25(+1.21%) |
Feb 18, 2016 | 21.19 | 21.29 | 20.92 | 20.95 | 2,995,384 | -0.16(-0.77%) |
Feb 17, 2016 | 20.90 | 21.14 | 20.81 | 21.11 | 9,393,004 | +0.44(+2.14%) |
Feb 16, 2016 | 20.73 | 20.81 | 20.47 | 20.67 | 5,213,646 | +0.35(+1.70%) |
Feb 12, 2016 | 20.34 | 20.32 | 20.32 | 20.32 | 3,370,699 | +0.07(+0.37%) |
Feb 11, 2016 | 20.29 | 20.30 | 19.98 | 20.25 | 8,584,745 | +0.30(+1.48%) |
Feb 10, 2016 | 20.22 | 20.49 | 19.84 | 19.95 | 10,327,356 | +0.55(+2.85%) |
Feb 09, 2016 | 19.29 | 19.66 | 19.23 | 19.40 | 4,754,048 | -0.18(-0.94%) |
Feb 08, 2016 | 19.61 | 19.67 | 19.32 | 19.58 | 6,179,817 | -0.78(-3.84%) |
Feb 05, 2016 | 20.68 | 20.70 | 20.25 | 20.36 | 4,759,674 | -0.31(-1.51%) |
Feb 04, 2016 | 20.71 | 20.98 | 20.47 | 20.68 | 6,385,388 | -0.85(-3.97%) |
Feb 03, 2016 | 21.89 | 22.07 | 20.93 | 21.53 | 9,500,424 | -1.40(-6.10%) |
Feb 02, 2016 | 22.93 | 23.06 | 22.88 | 22.93 | 2,925,398 | -0.32(-1.40%) |