Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.50 | 21.50 | 20.97 | 21.17 | 5,315,932 | -0.40(-1.86%) |
Apr 28, 2016 | 21.79 | 22.07 | 21.53 | 21.58 | 6,887,735 | -0.36(-1.65%) |
Apr 27, 2016 | 21.64 | 22.02 | 21.49 | 21.94 | 5,350,743 | +0.11(+0.52%) |
Apr 26, 2016 | 21.68 | 22.08 | 21.63 | 21.82 | 6,181,947 | +0.22(+1.03%) |
Apr 25, 2016 | 21.65 | 21.74 | 21.57 | 21.60 | 3,582,709 | -0.06(-0.28%) |
Apr 22, 2016 | 21.52 | 22.02 | 21.52 | 21.66 | 4,810,537 | +0.12(+0.57%) |
Apr 21, 2016 | 21.56 | 21.79 | 21.55 | 21.54 | 4,431,024 | -0.07(-0.32%) |
Apr 20, 2016 | 21.12 | 21.67 | 21.07 | 21.61 | 5,197,828 | +0.47(+2.21%) |
Apr 19, 2016 | 21.39 | 21.48 | 21.10 | 21.14 | 4,745,846 | -0.17(-0.78%) |
Apr 18, 2016 | 21.21 | 21.37 | 21.14 | 21.31 | 5,147,908 | +0.06(+0.29%) |
Apr 15, 2016 | 21.43 | 21.44 | 21.19 | 21.25 | 5,994,085 | -0.22(-1.04%) |
Apr 14, 2016 | 21.40 | 21.55 | 21.20 | 21.47 | 3,900,068 | +0.02(+0.10%) |
Apr 13, 2016 | 21.08 | 21.46 | 21.06 | 21.45 | 2,673,232 | +0.40(+1.90%) |
Apr 12, 2016 | 21.17 | 21.17 | 20.89 | 21.05 | 3,367,923 | -0.04(-0.21%) |
Apr 11, 2016 | 21.26 | 21.41 | 21.08 | 21.09 | 4,611,249 | -0.02(-0.10%) |
Apr 08, 2016 | 21.00 | 21.27 | 20.96 | 21.11 | 4,330,900 | +0.25(+1.19%) |
Apr 07, 2016 | 21.13 | 21.13 | 20.83 | 20.86 | 5,380,492 | -0.33(-1.56%) |
Apr 06, 2016 | 21.16 | 21.32 | 20.71 | 21.20 | 11,493,104 | -0.00(-0.02%) |
Apr 05, 2016 | 20.92 | 21.48 | 20.87 | 21.20 | 8,649,166 | +0.12(+0.56%) |
Apr 04, 2016 | 21.00 | 21.18 | 20.85 | 21.08 | 5,274,030 | +0.04(+0.21%) |
Apr 01, 2016 | 20.88 | 21.06 | 20.72 | 21.04 | 4,888,062 | +0.03(+0.17%) |
Mar 31, 2016 | 21.28 | 21.28 | 20.99 | 21.00 | 6,398,355 | -0.28(-1.31%) |
Mar 30, 2016 | 21.37 | 21.56 | 21.25 | 21.28 | 3,954,357 | +0.01(+0.06%) |
Mar 29, 2016 | 20.83 | 21.32 | 20.75 | 21.27 | 3,995,373 | +0.35(+1.67%) |
Mar 28, 2016 | 21.07 | 21.09 | 20.90 | 20.92 | 3,818,111 | -0.05(-0.23%) |
Mar 24, 2016 | 20.73 | 20.97 | 20.97 | 20.97 | 2,715,145 | +0.07(+0.33%) |
Mar 23, 2016 | 21.08 | 21.15 | 20.87 | 20.90 | 3,147,462 | -0.15(-0.72%) |
Mar 22, 2016 | 21.11 | 21.31 | 20.97 | 21.05 | 4,198,986 | -0.19(-0.90%) |
Mar 21, 2016 | 21.31 | 21.35 | 21.01 | 21.24 | 4,958,463 | -0.16(-0.73%) |
Mar 18, 2016 | 21.12 | 21.46 | 21.02 | 21.40 | 11,199,222 | +0.30(+1.40%) |
Mar 17, 2016 | 20.92 | 21.13 | 20.72 | 21.10 | 6,194,155 | +0.17(+0.83%) |
Mar 16, 2016 | 20.91 | 21.05 | 20.65 | 20.93 | 5,167,967 | -0.03(-0.13%) |
Mar 15, 2016 | 20.80 | 20.96 | 20.61 | 20.96 | 4,515,503 | -0.00(-0.02%) |
Mar 14, 2016 | 21.18 | 21.18 | 20.83 | 20.96 | 3,778,834 | -0.22(-1.05%) |
Mar 11, 2016 | 20.74 | 21.22 | 20.62 | 21.18 | 5,046,113 | +0.66(+3.21%) |
Mar 10, 2016 | 20.73 | 20.83 | 20.29 | 20.53 | 4,682,093 | -0.18(-0.86%) |
Mar 09, 2016 | 20.49 | 20.70 | 20.37 | 20.70 | 5,538,084 | +0.37(+1.80%) |
Mar 08, 2016 | 20.60 | 20.78 | 20.30 | 20.34 | 5,317,033 | -0.46(-2.20%) |
Mar 07, 2016 | 20.42 | 20.87 | 20.40 | 20.80 | 8,339,239 | +0.39(+1.90%) |
Mar 04, 2016 | 20.13 | 20.62 | 20.00 | 20.41 | 6,704,206 | +0.31(+1.54%) |
Mar 03, 2016 | 19.95 | 20.12 | 19.82 | 20.10 | 3,804,629 | +0.17(+0.83%) |
Mar 02, 2016 | 19.57 | 19.98 | 19.51 | 19.93 | 5,739,042 | +0.23(+1.15%) |
Mar 01, 2016 | 19.44 | 19.73 | 19.21 | 19.71 | 6,767,557 | +0.32(+1.64%) |
Feb 29, 2016 | 19.47 | 19.69 | 19.28 | 19.39 | 6,633,457 | -0.17(-0.87%) |
Feb 26, 2016 | 19.19 | 19.59 | 19.11 | 19.56 | 5,917,277 | +0.47(+2.44%) |
Feb 25, 2016 | 19.12 | 19.14 | 18.77 | 19.09 | 4,074,508 | +0.06(+0.30%) |
Feb 24, 2016 | 18.11 | 19.18 | 18.10 | 19.03 | 8,972,661 | +0.62(+3.36%) |
Feb 23, 2016 | 18.65 | 18.87 | 18.39 | 18.42 | 3,635,233 | -0.35(-1.88%) |
Feb 22, 2016 | 18.60 | 18.92 | 18.60 | 18.77 | 5,120,151 | +0.30(+1.65%) |
Feb 19, 2016 | 18.28 | 18.57 | 18.17 | 18.46 | 4,664,728 | +0.17(+0.94%) |
Feb 18, 2016 | 18.49 | 18.63 | 18.26 | 18.29 | 4,619,451 | -0.14(-0.77%) |
Feb 17, 2016 | 18.05 | 18.46 | 18.05 | 18.43 | 5,247,071 | +0.45(+2.47%) |
Feb 16, 2016 | 17.73 | 18.18 | 17.63 | 17.99 | 8,929,562 | +0.53(+3.02%) |
Feb 12, 2016 | 17.28 | 17.46 | 17.46 | 17.46 | 4,042,946 | +0.33(+1.92%) |
Feb 11, 2016 | 17.15 | 17.28 | 16.86 | 17.13 | 6,845,775 | -0.27(-1.54%) |
Feb 10, 2016 | 17.86 | 18.04 | 17.39 | 17.40 | 7,167,316 | -0.43(-2.40%) |
Feb 09, 2016 | 17.69 | 18.17 | 17.64 | 17.83 | 6,209,711 | +0.02(+0.10%) |
Feb 08, 2016 | 18.05 | 18.15 | 17.62 | 17.81 | 8,159,205 | -0.43(-2.37%) |
Feb 05, 2016 | 18.43 | 18.88 | 18.17 | 18.24 | 7,841,523 | -0.22(-1.22%) |
Feb 04, 2016 | 18.34 | 18.93 | 17.51 | 18.47 | 13,929,085 | +0.18(+0.99%) |
Feb 03, 2016 | 18.17 | 18.68 | 18.05 | 18.29 | 13,667,782 | -0.37(-1.99%) |
Feb 02, 2016 | 18.87 | 18.96 | 18.64 | 18.66 | 5,552,560 | -0.54(-2.81%) |