Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.47 | 22.88 | 22.31 | 22.77 | 1,847,617 | +0.18(+0.80%) |
Apr 28, 2016 | 22.50 | 23.02 | 22.41 | 22.59 | 1,611,901 | -0.11(-0.48%) |
Apr 27, 2016 | 22.56 | 22.74 | 22.43 | 22.70 | 1,071,900 | +0.08(+0.35%) |
Apr 26, 2016 | 22.43 | 22.71 | 22.38 | 22.62 | 888,005 | +0.23(+1.03%) |
Apr 25, 2016 | 22.37 | 22.69 | 22.20 | 22.39 | 1,191,967 | +0.06(+0.27%) |
Apr 22, 2016 | 21.84 | 22.36 | 21.84 | 22.33 | 1,529,331 | +0.45(+2.06%) |
Apr 21, 2016 | 22.10 | 22.19 | 21.77 | 21.88 | 1,148,568 | -0.24(-1.08%) |
Apr 20, 2016 | 22.08 | 22.19 | 21.87 | 22.12 | 1,138,270 | +0.03(+0.14%) |
Apr 19, 2016 | 22.14 | 22.19 | 21.93 | 22.09 | 996,902 | +0.00(+0.00%) |
Apr 18, 2016 | 22.12 | 22.24 | 21.81 | 22.09 | 2,222,142 | -0.10(-0.45%) |
Apr 15, 2016 | 22.37 | 22.54 | 21.95 | 22.19 | 2,178,019 | -0.31(-1.38%) |
Apr 14, 2016 | 22.00 | 22.57 | 21.91 | 22.50 | 1,697,246 | +0.45(+2.04%) |
Apr 13, 2016 | 21.48 | 22.11 | 21.48 | 22.05 | 1,419,527 | +0.72(+3.38%) |
Apr 12, 2016 | 21.57 | 21.57 | 21.20 | 21.33 | 1,184,455 | -0.29(-1.34%) |
Apr 11, 2016 | 21.79 | 22.00 | 21.61 | 21.62 | 1,600,073 | -0.11(-0.51%) |
Apr 08, 2016 | 21.74 | 21.96 | 21.61 | 21.73 | 1,679,082 | +0.20(+0.93%) |
Apr 07, 2016 | 21.78 | 21.90 | 21.25 | 21.53 | 2,606,357 | -0.47(-2.14%) |
Apr 06, 2016 | 22.16 | 22.36 | 21.80 | 22.00 | 2,723,322 | -0.13(-0.59%) |
Apr 05, 2016 | 22.54 | 22.69 | 22.09 | 22.13 | 2,307,221 | -0.68(-2.98%) |
Apr 04, 2016 | 22.65 | 23.01 | 22.55 | 22.81 | 1,293,682 | +0.07(+0.31%) |
Apr 01, 2016 | 22.77 | 22.87 | 22.47 | 22.74 | 3,131,300 | -0.18(-0.79%) |
Mar 31, 2016 | 22.96 | 23.16 | 22.86 | 22.92 | 2,185,738 | -0.12(-0.52%) |
Mar 30, 2016 | 23.31 | 23.52 | 22.99 | 23.04 | 2,177,107 | -0.12(-0.54%) |
Mar 29, 2016 | 22.82 | 23.32 | 22.79 | 23.16 | 2,379,805 | +0.18(+0.81%) |
Mar 28, 2016 | 22.93 | 23.07 | 22.81 | 22.98 | 1,380,897 | +0.08(+0.35%) |
Mar 24, 2016 | 22.78 | 22.90 | 22.90 | 22.90 | 1,867,600 | -0.22(-0.95%) |
Mar 23, 2016 | 23.56 | 23.73 | 23.11 | 23.12 | 2,380,321 | -0.38(-1.62%) |
Mar 22, 2016 | 22.72 | 23.53 | 22.50 | 23.50 | 5,129,423 | +0.82(+3.62%) |
Mar 21, 2016 | 22.77 | 22.80 | 22.34 | 22.68 | 4,926,182 | -0.13(-0.57%) |
Mar 18, 2016 | 22.35 | 23.11 | 22.30 | 22.81 | 8,581,788 | +0.39(+1.74%) |
Mar 17, 2016 | 22.27 | 22.50 | 22.14 | 22.42 | 2,166,599 | +0.12(+0.54%) |
Mar 16, 2016 | 21.20 | 22.45 | 21.03 | 22.30 | 6,447,970 | +0.68(+3.15%) |
Mar 15, 2016 | 22.35 | 22.41 | 21.44 | 21.62 | 7,055,856 | -0.86(-3.83%) |
Mar 14, 2016 | 22.76 | 23.06 | 22.12 | 22.48 | 4,474,366 | -1.23(-5.19%) |
Mar 11, 2016 | 23.38 | 23.88 | 23.34 | 23.71 | 3,114,566 | +0.51(+2.20%) |
Mar 10, 2016 | 23.63 | 23.80 | 23.11 | 23.20 | 2,983,584 | -0.28(-1.19%) |
Mar 09, 2016 | 23.22 | 23.88 | 23.16 | 23.48 | 4,011,140 | +0.30(+1.29%) |
Mar 08, 2016 | 23.91 | 24.00 | 23.14 | 23.18 | 2,476,744 | -0.88(-3.66%) |
Mar 07, 2016 | 24.06 | 24.10 | 23.74 | 24.06 | 4,334,115 | -0.01(-0.04%) |
Mar 04, 2016 | 23.64 | 24.09 | 23.23 | 24.07 | 4,414,952 | +0.52(+2.21%) |
Mar 03, 2016 | 24.00 | 24.04 | 23.37 | 23.55 | 5,178,707 | -0.50(-2.08%) |
Mar 02, 2016 | 24.02 | 24.21 | 23.43 | 24.05 | 6,428,087 | +0.14(+0.59%) |
Mar 01, 2016 | 23.98 | 24.61 | 23.89 | 23.91 | 4,388,840 | +0.02(+0.08%) |
Feb 29, 2016 | 23.61 | 24.09 | 23.40 | 23.89 | 1,648,427 | +0.22(+0.93%) |
Feb 26, 2016 | 23.37 | 23.82 | 23.07 | 23.67 | 1,479,657 | +0.25(+1.07%) |
Feb 25, 2016 | 22.99 | 23.46 | 22.84 | 23.42 | 1,547,326 | +0.55(+2.40%) |
Feb 24, 2016 | 22.25 | 22.92 | 22.00 | 22.87 | 3,050,400 | +0.53(+2.37%) |
Feb 23, 2016 | 22.98 | 23.15 | 22.32 | 22.34 | 1,591,981 | -0.56(-2.45%) |
Feb 22, 2016 | 22.75 | 23.59 | 22.38 | 22.90 | 3,239,323 | +0.42(+1.87%) |
Feb 19, 2016 | 21.32 | 22.76 | 21.32 | 22.48 | 4,408,994 | +1.15(+5.39%) |
Feb 18, 2016 | 22.29 | 22.29 | 20.27 | 21.33 | 11,686,562 | -2.91(-12.00%) |
Feb 17, 2016 | 23.97 | 25.03 | 23.94 | 24.24 | 3,745,107 | +0.50(+2.11%) |
Feb 16, 2016 | 23.46 | 24.17 | 22.86 | 23.74 | 3,262,434 | +0.68(+2.95%) |
Feb 12, 2016 | 23.15 | 23.06 | 23.06 | 23.06 | 2,587,100 | +0.21(+0.92%) |
Feb 11, 2016 | 22.78 | 23.01 | 22.45 | 22.85 | 1,465,093 | -0.27(-1.17%) |
Feb 10, 2016 | 23.24 | 23.88 | 23.06 | 23.12 | 1,315,842 | +0.02(+0.09%) |
Feb 09, 2016 | 22.65 | 23.44 | 22.60 | 23.10 | 2,026,413 | +0.11(+0.48%) |
Feb 08, 2016 | 23.22 | 23.22 | 22.54 | 22.99 | 1,931,057 | -0.58(-2.46%) |
Feb 05, 2016 | 24.33 | 24.38 | 23.52 | 23.57 | 1,471,920 | -0.81(-3.32%) |
Feb 04, 2016 | 23.62 | 24.69 | 23.50 | 24.38 | 2,243,878 | +0.65(+2.74%) |
Feb 03, 2016 | 24.57 | 24.93 | 23.45 | 23.73 | 3,629,259 | -0.77(-3.14%) |
Feb 02, 2016 | 25.30 | 25.55 | 24.27 | 24.50 | 1,952,379 | -1.10(-4.30%) |
Feb 01, 2016 | 25.53 | 25.82 | 25.11 | 25.60 | 2,218,599 | +0.13(+0.51%) |
Jan 29, 2016 | 25.10 | 25.47 | 25.00 | 25.47 | 2,466,585 | +0.52(+2.08%) |
Jan 28, 2016 | 26.18 | 26.30 | 24.58 | 24.95 | 3,742,004 | -1.19(-4.55%) |
Jan 27, 2016 | 27.42 | 27.85 | 26.00 | 26.14 | 3,093,546 | -1.28(-4.67%) |
Jan 26, 2016 | 26.95 | 27.61 | 26.65 | 27.42 | 3,891,169 | +0.65(+2.43%) |
Jan 25, 2016 | 26.79 | 27.50 | 26.56 | 26.77 | 3,467,981 | -0.07(-0.26%) |
Jan 22, 2016 | 26.48 | 26.93 | 25.80 | 26.84 | 1,488,467 | +0.86(+3.31%) |
Jan 21, 2016 | 26.48 | 26.79 | 25.74 | 25.98 | 1,845,963 | -0.49(-1.85%) |
Jan 20, 2016 | 25.58 | 26.99 | 24.77 | 26.47 | 2,645,382 | +0.43(+1.65%) |
Jan 19, 2016 | 26.57 | 26.66 | 25.55 | 26.04 | 2,162,764 | -0.38(-1.44%) |
Jan 15, 2016 | 27.22 | 26.42 | 26.42 | 26.42 | 2,410,700 | -1.59(-5.68%) |
Jan 14, 2016 | 26.93 | 28.26 | 26.79 | 28.01 | 3,926,320 | +1.28(+4.79%) |
Jan 13, 2016 | 27.23 | 27.40 | 26.28 | 26.73 | 3,201,637 | -0.39(-1.44%) |
Jan 12, 2016 | 27.43 | 27.72 | 26.27 | 27.12 | 3,557,843 | +0.33(+1.23%) |
Jan 11, 2016 | 27.33 | 27.34 | 26.32 | 26.79 | 3,684,891 | -0.53(-1.94%) |
Jan 08, 2016 | 28.50 | 28.50 | 27.02 | 27.32 | 5,251,592 | -0.89(-3.15%) |
Jan 07, 2016 | 28.67 | 29.00 | 27.31 | 28.21 | 7,281,105 | -0.90(-3.09%) |
Jan 06, 2016 | 30.25 | 31.13 | 28.98 | 29.11 | 4,638,946 | -1.41(-4.62%) |