Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.82 | 22.11 | 20.83 | 21.47 | 4,118,041 | -0.41(-1.89%) |
Apr 28, 2016 | 21.69 | 22.09 | 21.58 | 21.88 | 2,108,048 | -0.05(-0.23%) |
Apr 27, 2016 | 22.29 | 22.31 | 21.68 | 21.93 | 1,745,921 | -0.35(-1.56%) |
Apr 26, 2016 | 22.13 | 22.39 | 22.11 | 22.28 | 2,184,142 | +0.18(+0.82%) |
Apr 25, 2016 | 21.82 | 22.10 | 21.76 | 22.10 | 1,164,528 | +0.21(+0.96%) |
Apr 22, 2016 | 21.68 | 21.94 | 21.50 | 21.89 | 2,333,014 | +0.21(+0.97%) |
Apr 21, 2016 | 22.36 | 22.44 | 21.53 | 21.68 | 1,581,697 | -0.77(-3.42%) |
Apr 20, 2016 | 22.54 | 22.60 | 22.25 | 22.45 | 2,361,314 | -0.19(-0.83%) |
Apr 19, 2016 | 23.40 | 23.40 | 22.51 | 22.64 | 1,990,529 | -0.76(-3.25%) |
Apr 18, 2016 | 23.25 | 23.43 | 23.21 | 23.40 | 797,557 | +0.15(+0.66%) |
Apr 15, 2016 | 23.01 | 23.33 | 22.97 | 23.25 | 997,893 | +0.21(+0.91%) |
Apr 14, 2016 | 23.48 | 23.56 | 23.01 | 23.04 | 1,116,865 | -0.52(-2.22%) |
Apr 13, 2016 | 23.83 | 23.83 | 23.38 | 23.56 | 981,809 | -0.16(-0.67%) |
Apr 12, 2016 | 23.67 | 23.77 | 23.57 | 23.72 | 913,686 | +0.11(+0.46%) |
Apr 11, 2016 | 24.02 | 24.06 | 23.59 | 23.61 | 1,054,471 | -0.38(-1.60%) |
Apr 08, 2016 | 23.99 | 24.11 | 23.90 | 23.99 | 897,502 | +0.10(+0.42%) |
Apr 07, 2016 | 23.91 | 24.08 | 23.75 | 23.89 | 1,119,852 | -0.14(-0.57%) |
Apr 06, 2016 | 24.01 | 24.04 | 23.62 | 24.03 | 1,929,436 | -0.05(-0.21%) |
Apr 05, 2016 | 24.01 | 24.20 | 23.96 | 24.08 | 1,763,289 | -0.05(-0.21%) |
Apr 04, 2016 | 24.10 | 24.30 | 23.93 | 24.13 | 997,365 | +0.01(+0.03%) |
Apr 01, 2016 | 24.14 | 24.25 | 23.98 | 24.12 | 1,348,547 | -0.02(-0.09%) |
Mar 31, 2016 | 23.97 | 24.17 | 23.85 | 24.14 | 3,298,772 | +0.17(+0.73%) |
Mar 30, 2016 | 23.97 | 24.14 | 23.84 | 23.97 | 1,295,608 | +0.16(+0.67%) |
Mar 29, 2016 | 23.59 | 23.84 | 23.42 | 23.81 | 1,596,048 | +0.27(+1.13%) |
Mar 28, 2016 | 23.18 | 23.68 | 23.18 | 23.54 | 1,380,987 | +0.37(+1.62%) |
Mar 24, 2016 | 22.92 | 23.17 | 23.17 | 23.17 | 1,310,432 | +0.19(+0.85%) |
Mar 23, 2016 | 22.99 | 23.23 | 22.89 | 22.98 | 1,049,160 | -0.06(-0.25%) |
Mar 22, 2016 | 22.87 | 23.20 | 22.83 | 23.03 | 1,356,501 | +0.04(+0.16%) |
Mar 21, 2016 | 23.08 | 23.32 | 22.85 | 23.00 | 1,653,647 | -0.43(-1.81%) |
Mar 18, 2016 | 23.47 | 23.62 | 23.16 | 23.42 | 2,466,004 | +0.02(+0.09%) |
Mar 17, 2016 | 23.21 | 23.54 | 23.03 | 23.40 | 1,871,943 | +0.25(+1.09%) |
Mar 16, 2016 | 22.68 | 23.21 | 22.62 | 23.15 | 1,247,177 | +0.38(+1.68%) |
Mar 15, 2016 | 22.56 | 22.98 | 22.52 | 22.77 | 2,176,318 | +0.04(+0.19%) |
Mar 14, 2016 | 22.77 | 22.94 | 22.55 | 22.72 | 1,987,914 | -0.01(-0.03%) |
Mar 11, 2016 | 22.58 | 22.76 | 22.44 | 22.73 | 1,794,595 | +0.44(+1.97%) |
Mar 10, 2016 | 22.49 | 22.57 | 22.00 | 22.29 | 1,496,637 | -0.04(-0.19%) |
Mar 09, 2016 | 22.33 | 22.51 | 22.21 | 22.33 | 1,736,139 | +0.03(+0.13%) |
Mar 08, 2016 | 22.47 | 22.65 | 22.27 | 22.31 | 1,937,939 | -0.14(-0.61%) |
Mar 07, 2016 | 22.23 | 22.58 | 22.13 | 22.44 | 1,595,478 | +0.06(+0.26%) |
Mar 04, 2016 | 22.38 | 22.44 | 22.20 | 22.38 | 1,982,055 | -0.07(-0.32%) |
Mar 03, 2016 | 22.64 | 22.64 | 21.96 | 22.46 | 2,179,099 | -0.14(-0.61%) |
Mar 02, 2016 | 22.18 | 22.63 | 22.01 | 22.59 | 2,176,987 | +0.40(+1.82%) |
Mar 01, 2016 | 21.73 | 22.20 | 21.63 | 22.19 | 2,280,893 | +0.65(+3.01%) |
Feb 29, 2016 | 21.54 | 21.75 | 21.45 | 21.54 | 2,282,290 | -0.05(-0.23%) |
Feb 26, 2016 | 21.80 | 21.89 | 21.59 | 21.59 | 1,096,152 | -0.21(-0.96%) |
Feb 25, 2016 | 21.40 | 21.87 | 21.30 | 21.80 | 1,864,387 | +0.51(+2.40%) |
Feb 24, 2016 | 21.51 | 21.68 | 21.24 | 21.29 | 2,123,722 | -0.28(-1.30%) |
Feb 23, 2016 | 21.58 | 21.87 | 21.53 | 21.57 | 1,568,828 | +0.04(+0.17%) |
Feb 22, 2016 | 21.51 | 21.73 | 21.36 | 21.53 | 2,601,988 | +0.12(+0.57%) |
Feb 19, 2016 | 21.10 | 21.90 | 21.04 | 21.41 | 3,228,265 | +0.72(+3.48%) |
Feb 18, 2016 | 21.13 | 21.22 | 20.55 | 20.69 | 2,288,786 | -0.46(-2.18%) |
Feb 17, 2016 | 20.58 | 21.24 | 20.42 | 21.15 | 3,417,025 | +0.59(+2.87%) |
Feb 16, 2016 | 20.31 | 20.60 | 20.19 | 20.56 | 2,370,184 | +0.41(+2.04%) |
Feb 12, 2016 | 20.36 | 20.15 | 20.15 | 20.15 | 1,476,301 | +0.14(+0.68%) |
Feb 11, 2016 | 19.70 | 20.16 | 19.58 | 20.01 | 2,185,163 | -0.01(-0.04%) |
Feb 10, 2016 | 20.11 | 20.50 | 20.01 | 20.02 | 1,628,151 | -0.01(-0.07%) |
Feb 09, 2016 | 19.70 | 20.35 | 19.58 | 20.04 | 1,800,492 | +0.08(+0.40%) |
Feb 08, 2016 | 20.40 | 20.40 | 19.51 | 19.96 | 2,812,419 | -0.68(-3.32%) |
Feb 05, 2016 | 21.66 | 21.80 | 20.48 | 20.64 | 4,544,043 | -1.12(-5.13%) |
Feb 04, 2016 | 22.34 | 22.34 | 21.73 | 21.76 | 1,743,815 | -0.68(-3.05%) |
Feb 03, 2016 | 22.84 | 22.99 | 22.14 | 22.44 | 1,554,827 | -0.23(-1.02%) |
Feb 02, 2016 | 22.77 | 22.85 | 22.61 | 22.67 | 1,608,213 | -0.07(-0.32%) |