Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.05 | 22.14 | 21.58 | 21.70 | 1,649,623 | -0.41(-1.87%) |
Apr 28, 2016 | 22.15 | 22.31 | 22.04 | 22.12 | 950,141 | -0.09(-0.42%) |
Apr 27, 2016 | 22.05 | 22.39 | 21.69 | 22.21 | 2,091,156 | +0.25(+1.14%) |
Apr 26, 2016 | 22.07 | 22.26 | 21.92 | 21.96 | 1,670,799 | -0.11(-0.50%) |
Apr 25, 2016 | 21.95 | 22.13 | 21.84 | 22.07 | 1,117,276 | +0.00(+0.00%) |
Apr 22, 2016 | 22.03 | 22.17 | 21.89 | 22.07 | 1,114,610 | +0.11(+0.50%) |
Apr 21, 2016 | 22.63 | 22.64 | 21.96 | 21.96 | 1,480,053 | -0.72(-3.16%) |
Apr 20, 2016 | 22.77 | 22.89 | 22.64 | 22.68 | 1,046,892 | -0.14(-0.62%) |
Apr 19, 2016 | 22.81 | 22.92 | 22.74 | 22.82 | 665,837 | +0.01(+0.03%) |
Apr 18, 2016 | 22.69 | 22.92 | 22.65 | 22.81 | 1,018,305 | +0.04(+0.19%) |
Apr 15, 2016 | 22.50 | 22.85 | 22.50 | 22.77 | 1,717,483 | +0.23(+1.01%) |
Apr 14, 2016 | 22.53 | 22.58 | 22.33 | 22.54 | 1,744,226 | -0.03(-0.14%) |
Apr 13, 2016 | 22.58 | 22.61 | 22.24 | 22.57 | 1,924,614 | +0.07(+0.30%) |
Apr 12, 2016 | 22.24 | 22.53 | 22.14 | 22.50 | 1,813,525 | +0.36(+1.63%) |
Apr 11, 2016 | 22.23 | 22.31 | 22.14 | 22.14 | 1,166,056 | -0.05(-0.22%) |
Apr 08, 2016 | 22.31 | 22.36 | 22.09 | 22.19 | 1,087,506 | +0.09(+0.42%) |
Apr 07, 2016 | 22.27 | 22.34 | 22.07 | 22.10 | 1,124,742 | -0.24(-1.07%) |
Apr 06, 2016 | 22.15 | 22.37 | 22.10 | 22.34 | 662,920 | +0.16(+0.72%) |
Apr 05, 2016 | 22.20 | 22.28 | 22.13 | 22.18 | 779,218 | -0.13(-0.58%) |
Apr 04, 2016 | 22.32 | 22.69 | 22.27 | 22.31 | 844,724 | -0.20(-0.87%) |
Apr 01, 2016 | 22.23 | 22.55 | 22.08 | 22.50 | 1,338,985 | +0.20(+0.88%) |
Mar 31, 2016 | 22.09 | 22.38 | 22.03 | 22.31 | 1,222,477 | +0.21(+0.97%) |
Mar 30, 2016 | 22.20 | 22.26 | 22.07 | 22.09 | 601,739 | -0.04(-0.19%) |
Mar 29, 2016 | 21.63 | 22.14 | 21.61 | 22.14 | 732,574 | +0.52(+2.41%) |
Mar 28, 2016 | 21.55 | 21.63 | 21.47 | 21.61 | 463,839 | +0.08(+0.37%) |
Mar 24, 2016 | 21.46 | 21.54 | 21.54 | 21.54 | 478,782 | +0.02(+0.09%) |
Mar 23, 2016 | 21.66 | 21.69 | 21.52 | 21.52 | 766,590 | -0.14(-0.65%) |
Mar 22, 2016 | 21.60 | 21.76 | 21.51 | 21.66 | 865,761 | -0.04(-0.20%) |
Mar 21, 2016 | 21.95 | 22.12 | 21.68 | 21.70 | 824,303 | -0.34(-1.53%) |
Mar 18, 2016 | 22.03 | 22.14 | 21.89 | 22.04 | 2,241,945 | -0.04(-0.17%) |
Mar 17, 2016 | 21.66 | 22.11 | 21.60 | 22.07 | 1,086,604 | +0.36(+1.67%) |
Mar 16, 2016 | 21.33 | 21.78 | 21.31 | 21.71 | 797,227 | +0.29(+1.34%) |
Mar 15, 2016 | 21.22 | 21.45 | 21.22 | 21.42 | 506,992 | +0.06(+0.29%) |
Mar 14, 2016 | 21.25 | 21.38 | 21.07 | 21.36 | 1,041,075 | +0.07(+0.32%) |
Mar 11, 2016 | 21.18 | 21.31 | 21.08 | 21.30 | 977,660 | +0.34(+1.64%) |
Mar 10, 2016 | 20.96 | 20.98 | 20.73 | 20.95 | 1,062,066 | +0.10(+0.47%) |
Mar 09, 2016 | 20.75 | 20.85 | 20.74 | 20.85 | 1,264,346 | +0.10(+0.50%) |
Mar 08, 2016 | 20.87 | 21.02 | 20.68 | 20.75 | 779,666 | -0.18(-0.85%) |
Mar 07, 2016 | 20.79 | 20.98 | 20.70 | 20.93 | 907,153 | +0.10(+0.50%) |
Mar 04, 2016 | 20.71 | 20.84 | 20.61 | 20.82 | 1,101,995 | +0.07(+0.33%) |
Mar 03, 2016 | 20.63 | 20.78 | 20.49 | 20.76 | 1,055,721 | +0.15(+0.74%) |
Mar 02, 2016 | 20.11 | 20.62 | 19.99 | 20.60 | 1,105,592 | +0.47(+2.31%) |
Mar 01, 2016 | 19.76 | 20.14 | 19.75 | 20.14 | 933,389 | +0.47(+2.40%) |
Feb 29, 2016 | 19.84 | 19.96 | 19.63 | 19.67 | 849,011 | -0.15(-0.74%) |
Feb 26, 2016 | 19.92 | 20.02 | 19.81 | 19.81 | 586,509 | -0.16(-0.80%) |
Feb 25, 2016 | 19.62 | 20.03 | 19.62 | 19.97 | 994,848 | +0.46(+2.36%) |
Feb 24, 2016 | 19.48 | 19.60 | 19.36 | 19.51 | 611,406 | -0.04(-0.19%) |
Feb 23, 2016 | 19.38 | 19.63 | 19.38 | 19.55 | 433,697 | +0.06(+0.31%) |
Feb 22, 2016 | 19.49 | 19.65 | 19.46 | 19.49 | 584,243 | +0.11(+0.57%) |
Feb 19, 2016 | 19.45 | 19.53 | 19.36 | 19.38 | 736,550 | -0.16(-0.82%) |
Feb 18, 2016 | 19.16 | 19.55 | 19.01 | 19.54 | 1,255,623 | +0.34(+1.79%) |
Feb 17, 2016 | 19.17 | 19.38 | 19.06 | 19.19 | 1,099,217 | +0.14(+0.74%) |
Feb 16, 2016 | 19.04 | 19.15 | 18.93 | 19.05 | 1,570,424 | +0.52(+2.81%) |
Feb 12, 2016 | 18.30 | 18.53 | 18.53 | 18.53 | 1,119,878 | +0.34(+1.89%) |
Feb 11, 2016 | 18.29 | 18.55 | 18.06 | 18.19 | 1,444,105 | -0.16(-0.87%) |
Feb 10, 2016 | 19.02 | 19.08 | 18.18 | 18.35 | 2,790,953 | -0.44(-2.32%) |
Feb 09, 2016 | 18.91 | 19.13 | 18.76 | 18.78 | 1,527,492 | -0.31(-1.64%) |
Feb 08, 2016 | 19.45 | 19.52 | 18.86 | 19.10 | 1,413,428 | -0.41(-2.11%) |
Feb 05, 2016 | 19.68 | 19.73 | 19.50 | 19.51 | 1,060,745 | -0.28(-1.43%) |
Feb 04, 2016 | 19.83 | 19.98 | 19.63 | 19.79 | 1,494,879 | -0.17(-0.86%) |
Feb 03, 2016 | 19.86 | 20.05 | 19.71 | 19.96 | 1,450,286 | +0.20(+0.99%) |
Feb 02, 2016 | 19.78 | 19.85 | 19.60 | 19.76 | 1,568,613 | -0.02(-0.09%) |