Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.32 | 21.51 | 21.21 | 21.36 | 19,604,174 | -0.13(-0.62%) |
Apr 28, 2016 | 21.50 | 21.96 | 21.38 | 21.50 | 14,055,345 | -0.24(-1.09%) |
Apr 27, 2016 | 21.58 | 21.97 | 21.47 | 21.73 | 15,809,236 | +0.10(+0.47%) |
Apr 26, 2016 | 21.60 | 21.73 | 21.46 | 21.63 | 17,549,530 | +0.02(+0.07%) |
Apr 25, 2016 | 21.62 | 21.76 | 21.38 | 21.62 | 14,962,963 | -0.13(-0.61%) |
Apr 22, 2016 | 21.45 | 21.84 | 21.43 | 21.75 | 24,304,882 | +0.35(+1.61%) |
Apr 21, 2016 | 21.47 | 21.89 | 21.31 | 21.40 | 21,114,002 | -0.12(-0.55%) |
Apr 20, 2016 | 20.79 | 21.58 | 20.74 | 21.52 | 31,628,092 | +0.75(+3.59%) |
Apr 19, 2016 | 20.31 | 20.80 | 20.26 | 20.78 | 29,300,086 | +0.57(+2.84%) |
Apr 18, 2016 | 20.56 | 20.57 | 20.05 | 20.20 | 37,704,100 | -0.02(-0.12%) |
Apr 15, 2016 | 20.66 | 20.71 | 20.19 | 20.23 | 18,976,064 | -0.32(-1.57%) |
Apr 14, 2016 | 20.21 | 20.62 | 20.15 | 20.55 | 23,788,216 | +0.23(+1.12%) |
Apr 13, 2016 | 19.65 | 20.32 | 19.61 | 20.32 | 23,243,760 | +1.02(+5.29%) |
Apr 12, 2016 | 19.02 | 19.51 | 18.99 | 19.30 | 19,036,414 | +0.37(+1.95%) |
Apr 11, 2016 | 18.77 | 19.19 | 18.74 | 18.93 | 15,419,880 | +0.28(+1.52%) |
Apr 08, 2016 | 18.85 | 18.99 | 18.58 | 18.65 | 12,736,456 | +0.02(+0.13%) |
Apr 07, 2016 | 19.03 | 19.08 | 18.46 | 18.62 | 21,835,224 | -0.55(-2.87%) |
Apr 06, 2016 | 19.11 | 19.42 | 19.06 | 19.17 | 19,079,976 | +0.03(+0.16%) |
Apr 05, 2016 | 19.34 | 19.39 | 19.03 | 19.14 | 16,377,462 | -0.52(-2.64%) |
Apr 04, 2016 | 20.01 | 20.03 | 19.56 | 19.66 | 14,529,578 | -0.38(-1.92%) |
Apr 01, 2016 | 19.54 | 20.16 | 19.33 | 20.05 | 19,720,982 | +0.41(+2.08%) |
Mar 31, 2016 | 19.56 | 20.05 | 19.54 | 19.64 | 19,730,082 | -0.05(-0.24%) |
Mar 30, 2016 | 19.60 | 19.97 | 19.44 | 19.68 | 14,649,140 | +0.23(+1.17%) |
Mar 29, 2016 | 19.28 | 19.48 | 18.94 | 19.46 | 17,735,872 | +0.05(+0.24%) |
Mar 28, 2016 | 19.61 | 19.68 | 19.37 | 19.41 | 12,150,131 | -0.16(-0.84%) |
Mar 24, 2016 | 19.58 | 19.57 | 19.57 | 19.57 | 20,094,248 | -0.27(-1.35%) |
Mar 23, 2016 | 20.28 | 20.31 | 19.79 | 19.84 | 13,284,092 | -0.45(-2.21%) |
Mar 22, 2016 | 20.11 | 20.43 | 19.98 | 20.29 | 17,349,700 | -0.08(-0.39%) |
Mar 21, 2016 | 20.55 | 20.89 | 20.30 | 20.37 | 12,804,168 | -0.27(-1.29%) |
Mar 18, 2016 | 20.45 | 20.84 | 20.40 | 20.63 | 30,606,418 | +0.34(+1.66%) |
Mar 17, 2016 | 19.64 | 20.44 | 19.30 | 20.30 | 26,386,908 | +0.54(+2.74%) |
Mar 16, 2016 | 19.87 | 20.25 | 19.40 | 19.76 | 22,721,900 | -0.21(-1.06%) |
Mar 15, 2016 | 20.12 | 20.17 | 19.72 | 19.97 | 20,246,550 | -0.38(-1.85%) |
Mar 14, 2016 | 20.28 | 20.47 | 20.15 | 20.34 | 22,417,250 | -0.07(-0.35%) |
Mar 11, 2016 | 19.75 | 20.49 | 19.72 | 20.42 | 31,148,102 | +1.06(+5.48%) |
Mar 10, 2016 | 19.56 | 19.75 | 19.19 | 19.36 | 25,620,078 | +0.03(+0.16%) |
Mar 09, 2016 | 19.79 | 19.83 | 19.19 | 19.32 | 29,981,518 | -0.31(-1.60%) |
Mar 08, 2016 | 20.18 | 20.31 | 19.58 | 19.64 | 27,655,516 | -0.85(-4.14%) |
Mar 07, 2016 | 20.29 | 20.67 | 20.18 | 20.49 | 12,525,970 | -0.03(-0.15%) |
Mar 04, 2016 | 20.62 | 20.81 | 20.34 | 20.52 | 17,357,934 | -0.01(-0.04%) |
Mar 03, 2016 | 20.49 | 20.56 | 20.27 | 20.52 | 14,665,636 | +0.02(+0.12%) |
Mar 02, 2016 | 20.42 | 20.64 | 20.28 | 20.50 | 20,529,092 | +0.02(+0.08%) |
Mar 01, 2016 | 19.70 | 20.51 | 19.68 | 20.49 | 21,901,312 | +1.09(+5.63%) |
Feb 29, 2016 | 19.64 | 19.75 | 19.37 | 19.39 | 16,939,494 | -0.36(-1.83%) |
Feb 26, 2016 | 19.63 | 20.15 | 19.46 | 19.76 | 24,526,390 | +0.42(+2.15%) |
Feb 25, 2016 | 18.69 | 19.38 | 18.66 | 19.34 | 22,374,804 | +0.72(+3.88%) |
Feb 24, 2016 | 18.19 | 18.62 | 17.81 | 18.62 | 25,793,110 | +0.00(+0.00%) |
Feb 23, 2016 | 19.20 | 19.23 | 18.59 | 18.62 | 18,753,902 | -0.65(-3.38%) |
Feb 22, 2016 | 19.16 | 19.43 | 19.10 | 19.27 | 15,497,756 | +0.42(+2.25%) |
Feb 19, 2016 | 18.67 | 18.99 | 18.56 | 18.84 | 16,538,800 | +0.03(+0.17%) |
Feb 18, 2016 | 19.13 | 19.27 | 18.67 | 18.81 | 22,314,482 | -0.21(-1.11%) |
Feb 17, 2016 | 19.02 | 19.37 | 18.94 | 19.03 | 24,486,342 | +0.40(+2.15%) |
Feb 16, 2016 | 18.90 | 18.95 | 18.22 | 18.62 | 26,189,776 | +0.49(+2.73%) |
Feb 12, 2016 | 17.20 | 18.13 | 18.13 | 18.13 | 29,040,182 | +1.10(+6.45%) |
Feb 11, 2016 | 17.02 | 17.38 | 16.61 | 17.03 | 37,136,124 | -0.79(-4.45%) |
Feb 10, 2016 | 18.36 | 18.67 | 17.78 | 17.82 | 27,461,226 | -0.18(-1.00%) |
Feb 09, 2016 | 17.19 | 18.29 | 17.09 | 18.00 | 32,654,792 | +0.20(+1.15%) |
Feb 08, 2016 | 18.66 | 18.72 | 17.53 | 17.80 | 30,893,946 | -1.32(-6.90%) |
Feb 05, 2016 | 19.70 | 19.96 | 18.99 | 19.12 | 20,512,194 | -0.52(-2.64%) |
Feb 04, 2016 | 18.96 | 19.78 | 18.94 | 19.64 | 22,282,988 | +0.54(+2.84%) |
Feb 03, 2016 | 19.18 | 19.25 | 18.29 | 19.10 | 32,008,536 | -0.14(-0.74%) |
Feb 02, 2016 | 19.91 | 19.91 | 19.15 | 19.24 | 23,331,580 | -0.95(-4.71%) |