Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.44 | 22.59 | 21.43 | 21.51 | 1,338,191 | -1.32(-5.78%) |
Apr 28, 2016 | 23.40 | 23.40 | 22.81 | 22.83 | 387,836 | -0.28(-1.21%) |
Apr 27, 2016 | 23.35 | 23.56 | 22.70 | 23.11 | 389,315 | -0.30(-1.27%) |
Apr 26, 2016 | 23.22 | 23.44 | 23.19 | 23.40 | 316,273 | +0.16(+0.69%) |
Apr 25, 2016 | 23.10 | 23.39 | 22.99 | 23.24 | 261,860 | +0.08(+0.33%) |
Apr 22, 2016 | 23.22 | 23.34 | 22.94 | 23.17 | 339,562 | -0.10(-0.42%) |
Apr 21, 2016 | 23.44 | 23.44 | 23.11 | 23.26 | 360,336 | -0.12(-0.51%) |
Apr 20, 2016 | 23.51 | 23.56 | 23.39 | 23.39 | 169,578 | -0.17(-0.71%) |
Apr 19, 2016 | 23.45 | 23.70 | 23.43 | 23.55 | 381,335 | +0.06(+0.27%) |
Apr 18, 2016 | 23.55 | 23.60 | 23.38 | 23.49 | 321,844 | -0.07(-0.31%) |
Apr 15, 2016 | 23.39 | 23.72 | 23.37 | 23.56 | 344,465 | +0.04(+0.18%) |
Apr 14, 2016 | 23.65 | 23.70 | 23.47 | 23.52 | 200,939 | -0.19(-0.78%) |
Apr 13, 2016 | 23.55 | 23.79 | 23.44 | 23.71 | 391,829 | +0.22(+0.96%) |
Apr 12, 2016 | 23.19 | 23.50 | 23.10 | 23.48 | 457,409 | +0.36(+1.55%) |
Apr 11, 2016 | 23.46 | 23.46 | 23.02 | 23.13 | 321,158 | -0.25(-1.08%) |
Apr 08, 2016 | 23.48 | 23.66 | 23.19 | 23.38 | 199,904 | +0.06(+0.24%) |
Apr 07, 2016 | 23.48 | 23.66 | 22.67 | 23.32 | 453,635 | -0.26(-1.09%) |
Apr 06, 2016 | 23.33 | 23.59 | 23.26 | 23.58 | 478,814 | +0.26(+1.12%) |
Apr 05, 2016 | 23.45 | 23.73 | 23.30 | 23.32 | 386,501 | -0.36(-1.53%) |
Apr 04, 2016 | 23.73 | 23.78 | 23.33 | 23.68 | 428,899 | -0.05(-0.20%) |
Apr 01, 2016 | 23.55 | 23.89 | 23.14 | 23.73 | 453,928 | +0.02(+0.09%) |
Mar 31, 2016 | 23.56 | 23.75 | 23.42 | 23.70 | 564,127 | +0.07(+0.31%) |
Mar 30, 2016 | 23.68 | 23.73 | 23.49 | 23.63 | 524,786 | -0.02(-0.10%) |
Mar 29, 2016 | 23.18 | 23.72 | 23.18 | 23.65 | 704,945 | +0.48(+2.07%) |
Mar 28, 2016 | 22.91 | 23.23 | 22.91 | 23.18 | 348,314 | +0.19(+0.84%) |
Mar 24, 2016 | 22.73 | 22.98 | 22.98 | 22.98 | 389,914 | +0.17(+0.75%) |
Mar 23, 2016 | 22.97 | 23.04 | 22.78 | 22.81 | 501,485 | -0.28(-1.23%) |
Mar 22, 2016 | 22.76 | 23.20 | 22.70 | 23.09 | 447,814 | +0.16(+0.69%) |
Mar 21, 2016 | 23.14 | 23.17 | 22.74 | 22.93 | 419,634 | -0.31(-1.32%) |
Mar 18, 2016 | 23.05 | 23.24 | 22.79 | 23.24 | 888,174 | +0.34(+1.49%) |
Mar 17, 2016 | 22.59 | 22.99 | 22.23 | 22.90 | 400,232 | +0.23(+1.03%) |
Mar 16, 2016 | 22.21 | 22.76 | 22.21 | 22.67 | 327,558 | +0.34(+1.54%) |
Mar 15, 2016 | 22.60 | 22.92 | 22.32 | 22.32 | 486,962 | -0.38(-1.67%) |
Mar 14, 2016 | 22.97 | 23.10 | 22.63 | 22.70 | 472,856 | -0.37(-1.62%) |
Mar 11, 2016 | 22.64 | 23.08 | 22.44 | 23.07 | 589,880 | +0.53(+2.37%) |
Mar 10, 2016 | 22.66 | 22.79 | 22.28 | 22.54 | 426,185 | -0.06(-0.25%) |
Mar 09, 2016 | 22.25 | 22.65 | 22.07 | 22.60 | 514,268 | +0.51(+2.32%) |
Mar 08, 2016 | 21.97 | 22.44 | 21.90 | 22.09 | 580,485 | +0.08(+0.36%) |
Mar 07, 2016 | 22.04 | 22.12 | 21.80 | 22.01 | 624,848 | +0.02(+0.10%) |
Mar 04, 2016 | 22.26 | 22.26 | 21.76 | 21.99 | 431,850 | -0.20(-0.88%) |
Mar 03, 2016 | 21.83 | 22.26 | 21.79 | 22.18 | 464,777 | +0.15(+0.68%) |
Mar 02, 2016 | 21.90 | 22.11 | 21.77 | 22.03 | 483,923 | +0.07(+0.32%) |
Mar 01, 2016 | 21.86 | 22.12 | 21.80 | 21.96 | 645,647 | +0.22(+1.02%) |
Feb 29, 2016 | 22.04 | 22.04 | 21.61 | 21.74 | 680,690 | -0.15(-0.68%) |
Feb 26, 2016 | 22.04 | 22.40 | 21.56 | 21.89 | 510,519 | -0.07(-0.33%) |
Feb 25, 2016 | 22.48 | 22.48 | 21.37 | 21.96 | 771,967 | +0.99(+4.74%) |
Feb 24, 2016 | 20.73 | 21.30 | 20.26 | 20.97 | 568,008 | -0.06(-0.27%) |
Feb 23, 2016 | 21.47 | 21.78 | 21.00 | 21.02 | 406,321 | -0.56(-2.58%) |
Feb 22, 2016 | 21.67 | 21.99 | 21.51 | 21.58 | 373,481 | +0.04(+0.17%) |
Feb 19, 2016 | 21.04 | 21.63 | 21.04 | 21.54 | 426,335 | +0.42(+1.99%) |
Feb 18, 2016 | 21.12 | 21.38 | 20.90 | 21.12 | 262,302 | -0.04(-0.17%) |
Feb 17, 2016 | 21.45 | 21.78 | 21.13 | 21.16 | 530,039 | -0.11(-0.50%) |
Feb 16, 2016 | 21.50 | 21.62 | 21.08 | 21.27 | 450,010 | +0.19(+0.92%) |
Feb 12, 2016 | 20.28 | 21.07 | 21.07 | 21.07 | 698,102 | +1.04(+5.18%) |
Feb 11, 2016 | 19.99 | 20.19 | 19.67 | 20.04 | 201,476 | -0.29(-1.45%) |
Feb 10, 2016 | 20.30 | 21.03 | 20.04 | 20.33 | 475,077 | +0.14(+0.71%) |
Feb 09, 2016 | 19.92 | 20.52 | 19.57 | 20.19 | 585,070 | +0.03(+0.16%) |
Feb 08, 2016 | 20.16 | 20.36 | 19.49 | 20.16 | 555,930 | -0.12(-0.60%) |
Feb 05, 2016 | 21.01 | 21.03 | 20.11 | 20.28 | 578,401 | -0.82(-3.90%) |
Feb 04, 2016 | 21.19 | 21.33 | 21.00 | 21.10 | 471,340 | -0.12(-0.55%) |
Feb 03, 2016 | 21.73 | 21.73 | 20.90 | 21.22 | 324,895 | -0.41(-1.88%) |
Feb 02, 2016 | 22.12 | 22.47 | 21.46 | 21.62 | 392,790 | -0.63(-2.82%) |