Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.44 | 17.48 | 14.40 | 14.51 | 36,672,848 | -3.42(-19.07%) |
Apr 28, 2016 | 18.09 | 18.39 | 17.85 | 17.93 | 11,068,255 | -0.29(-1.61%) |
Apr 27, 2016 | 18.00 | 18.26 | 17.66 | 18.22 | 10,816,377 | +0.23(+1.26%) |
Apr 26, 2016 | 17.69 | 18.06 | 17.62 | 18.00 | 11,171,323 | +0.47(+2.70%) |
Apr 25, 2016 | 16.88 | 17.58 | 16.84 | 17.52 | 11,789,149 | +0.65(+3.83%) |
Apr 22, 2016 | 16.98 | 17.16 | 16.67 | 16.88 | 10,833,409 | -0.07(-0.43%) |
Apr 21, 2016 | 17.16 | 17.30 | 16.82 | 16.95 | 12,876,067 | -0.16(-0.94%) |
Apr 20, 2016 | 16.95 | 17.33 | 16.81 | 17.11 | 13,006,980 | +0.23(+1.34%) |
Apr 19, 2016 | 17.22 | 17.41 | 16.78 | 16.88 | 13,437,230 | -0.30(-1.75%) |
Apr 18, 2016 | 17.00 | 17.51 | 16.76 | 17.18 | 16,175,243 | +0.13(+0.74%) |
Apr 15, 2016 | 17.98 | 18.08 | 17.02 | 17.06 | 29,129,736 | -1.01(-5.61%) |
Apr 14, 2016 | 19.78 | 19.90 | 17.95 | 18.07 | 72,699,424 | -4.55(-20.10%) |
Apr 13, 2016 | 23.15 | 23.41 | 22.56 | 22.62 | 10,933,248 | -0.74(-3.17%) |
Apr 12, 2016 | 23.29 | 23.45 | 22.68 | 23.35 | 7,023,774 | +0.04(+0.17%) |
Apr 11, 2016 | 22.89 | 23.85 | 22.80 | 23.31 | 11,320,282 | +1.17(+5.27%) |
Apr 08, 2016 | 22.26 | 22.74 | 22.05 | 22.15 | 4,460,376 | +0.08(+0.36%) |
Apr 07, 2016 | 22.20 | 22.40 | 21.76 | 22.07 | 4,775,472 | -0.41(-1.81%) |
Apr 06, 2016 | 21.90 | 22.48 | 21.34 | 22.48 | 5,290,093 | +0.57(+2.62%) |
Apr 05, 2016 | 22.18 | 22.26 | 21.76 | 21.90 | 5,197,526 | -0.46(-2.06%) |
Apr 04, 2016 | 22.44 | 22.56 | 22.15 | 22.36 | 3,470,671 | -0.09(-0.42%) |
Apr 01, 2016 | 22.60 | 22.74 | 22.22 | 22.46 | 6,835,670 | -0.51(-2.21%) |
Mar 31, 2016 | 22.65 | 23.08 | 22.59 | 22.96 | 4,112,666 | +0.19(+0.82%) |
Mar 30, 2016 | 22.68 | 23.04 | 22.36 | 22.77 | 5,579,823 | +0.25(+1.09%) |
Mar 29, 2016 | 22.14 | 22.62 | 21.65 | 22.53 | 5,306,849 | +0.17(+0.78%) |
Mar 28, 2016 | 22.44 | 22.66 | 22.16 | 22.36 | 5,889,144 | +0.21(+0.93%) |
Mar 24, 2016 | 23.05 | 22.15 | 22.15 | 22.15 | 12,857,807 | -1.05(-4.51%) |
Mar 23, 2016 | 24.47 | 24.53 | 23.16 | 23.19 | 6,841,264 | -1.49(-6.05%) |
Mar 22, 2016 | 24.20 | 24.96 | 24.06 | 24.69 | 6,130,656 | +0.33(+1.37%) |
Mar 21, 2016 | 24.23 | 24.63 | 24.03 | 24.35 | 4,331,139 | -0.02(-0.08%) |
Mar 18, 2016 | 23.44 | 24.65 | 23.30 | 24.37 | 17,513,140 | +1.09(+4.70%) |
Mar 17, 2016 | 23.11 | 23.69 | 22.96 | 23.28 | 6,349,279 | +0.29(+1.28%) |
Mar 16, 2016 | 22.84 | 23.29 | 22.53 | 22.99 | 6,320,315 | -0.09(-0.38%) |
Mar 15, 2016 | 23.56 | 23.66 | 22.60 | 23.07 | 5,421,820 | -0.49(-2.09%) |
Mar 14, 2016 | 23.79 | 23.99 | 22.96 | 23.57 | 10,129,605 | -0.54(-2.24%) |
Mar 11, 2016 | 23.77 | 24.11 | 23.49 | 24.11 | 5,000,674 | +0.81(+3.49%) |
Mar 10, 2016 | 22.88 | 23.48 | 22.64 | 23.29 | 6,423,624 | +0.49(+2.16%) |
Mar 09, 2016 | 22.90 | 23.41 | 22.60 | 22.80 | 6,880,676 | -0.02(-0.09%) |
Mar 08, 2016 | 23.49 | 23.59 | 22.75 | 22.82 | 8,617,959 | -0.83(-3.49%) |
Mar 07, 2016 | 22.82 | 24.15 | 22.51 | 23.65 | 7,712,082 | +0.63(+2.75%) |
Mar 04, 2016 | 23.27 | 23.69 | 22.95 | 23.02 | 7,799,308 | -0.15(-0.63%) |
Mar 03, 2016 | 22.49 | 23.37 | 22.46 | 23.16 | 6,361,096 | +0.55(+2.42%) |
Mar 02, 2016 | 22.18 | 22.78 | 22.02 | 22.62 | 7,323,739 | +0.47(+2.11%) |
Mar 01, 2016 | 21.20 | 22.57 | 21.10 | 22.15 | 9,982,825 | +1.25(+5.96%) |
Feb 29, 2016 | 21.09 | 21.32 | 20.83 | 20.90 | 5,334,276 | -0.22(-1.04%) |
Feb 26, 2016 | 20.88 | 21.42 | 20.74 | 21.12 | 5,230,689 | +0.51(+2.49%) |
Feb 25, 2016 | 20.67 | 20.67 | 19.86 | 20.61 | 4,561,546 | -0.11(-0.52%) |
Feb 24, 2016 | 20.24 | 20.83 | 19.48 | 20.72 | 7,002,932 | +0.23(+1.11%) |
Feb 23, 2016 | 21.36 | 21.37 | 20.43 | 20.49 | 6,337,686 | -0.99(-4.62%) |
Feb 22, 2016 | 21.32 | 21.69 | 21.04 | 21.48 | 6,833,301 | +0.59(+2.84%) |
Feb 19, 2016 | 21.62 | 21.82 | 20.68 | 20.89 | 6,618,798 | -1.18(-5.35%) |
Feb 18, 2016 | 21.22 | 22.43 | 21.02 | 22.07 | 8,327,074 | +0.76(+3.57%) |
Feb 17, 2016 | 21.00 | 21.60 | 20.94 | 21.31 | 7,647,598 | +0.43(+2.04%) |
Feb 16, 2016 | 20.12 | 21.02 | 19.90 | 20.88 | 7,450,230 | +0.97(+4.85%) |
Feb 12, 2016 | 19.67 | 19.92 | 19.92 | 19.92 | 6,395,896 | +0.57(+2.93%) |
Feb 11, 2016 | 19.65 | 19.86 | 19.14 | 19.35 | 8,986,008 | -0.77(-3.84%) |
Feb 10, 2016 | 19.82 | 20.50 | 19.77 | 20.12 | 8,270,402 | +0.52(+2.65%) |
Feb 09, 2016 | 19.98 | 20.14 | 19.29 | 19.60 | 8,584,778 | -0.63(-3.13%) |
Feb 08, 2016 | 20.60 | 20.86 | 19.79 | 20.24 | 7,264,946 | -0.82(-3.89%) |
Feb 05, 2016 | 20.89 | 21.27 | 20.33 | 21.06 | 11,731,113 | +0.02(+0.10%) |
Feb 04, 2016 | 19.98 | 21.97 | 19.97 | 21.04 | 17,868,248 | +1.09(+5.47%) |
Feb 03, 2016 | 19.72 | 20.47 | 19.45 | 19.94 | 14,127,285 | +1.25(+6.68%) |
Feb 02, 2016 | 19.41 | 20.12 | 18.47 | 18.70 | 10,254,614 | -1.18(-5.92%) |