Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.47 | 22.49 | 22.11 | 22.33 | 806,929 | -0.17(-0.77%) |
Apr 28, 2016 | 22.58 | 22.77 | 22.39 | 22.50 | 655,621 | -0.28(-1.21%) |
Apr 27, 2016 | 22.61 | 22.91 | 22.49 | 22.78 | 608,834 | +0.17(+0.76%) |
Apr 26, 2016 | 22.59 | 22.75 | 22.48 | 22.61 | 937,365 | +0.16(+0.69%) |
Apr 25, 2016 | 22.75 | 22.84 | 22.37 | 22.45 | 1,251,340 | -0.43(-1.89%) |
Apr 22, 2016 | 22.67 | 22.91 | 22.67 | 22.88 | 817,261 | +0.24(+1.07%) |
Apr 21, 2016 | 22.62 | 22.76 | 22.56 | 22.64 | 1,186,574 | -0.07(-0.30%) |
Apr 20, 2016 | 22.11 | 22.79 | 22.09 | 22.71 | 836,862 | +0.59(+2.65%) |
Apr 19, 2016 | 22.24 | 22.40 | 22.03 | 22.12 | 741,474 | -0.11(-0.51%) |
Apr 18, 2016 | 21.92 | 22.25 | 21.80 | 22.24 | 854,163 | +0.14(+0.62%) |
Apr 15, 2016 | 22.35 | 22.53 | 22.05 | 22.10 | 1,414,146 | -0.35(-1.58%) |
Apr 14, 2016 | 22.55 | 22.79 | 22.22 | 22.45 | 1,660,546 | +0.73(+3.38%) |
Apr 13, 2016 | 21.41 | 21.73 | 21.41 | 21.72 | 796,345 | +0.41(+1.94%) |
Apr 12, 2016 | 20.74 | 21.42 | 20.61 | 21.30 | 1,189,442 | +0.70(+3.39%) |
Apr 11, 2016 | 20.80 | 20.94 | 20.35 | 20.60 | 1,531,400 | -0.12(-0.58%) |
Apr 08, 2016 | 20.83 | 21.09 | 20.63 | 20.73 | 649,562 | +0.06(+0.29%) |
Apr 07, 2016 | 20.80 | 20.85 | 20.51 | 20.66 | 1,283,787 | -0.19(-0.91%) |
Apr 06, 2016 | 21.35 | 21.37 | 20.79 | 20.85 | 1,311,586 | -0.52(-2.42%) |
Apr 05, 2016 | 21.28 | 21.43 | 21.08 | 21.37 | 1,094,785 | -0.09(-0.40%) |
Apr 04, 2016 | 22.12 | 22.12 | 21.43 | 21.46 | 1,401,418 | -0.66(-3.00%) |
Apr 01, 2016 | 21.61 | 22.33 | 21.55 | 22.12 | 1,002,202 | +0.28(+1.30%) |
Mar 31, 2016 | 21.83 | 21.97 | 21.74 | 21.84 | 580,189 | +0.00(+0.00%) |
Mar 30, 2016 | 21.53 | 22.12 | 21.45 | 21.84 | 927,427 | +0.37(+1.73%) |
Mar 29, 2016 | 21.48 | 21.52 | 21.29 | 21.47 | 837,325 | -0.08(-0.36%) |
Mar 28, 2016 | 21.58 | 21.74 | 21.47 | 21.55 | 711,481 | +0.00(+0.00%) |
Mar 24, 2016 | 21.61 | 21.55 | 21.55 | 21.55 | 974,520 | -0.23(-1.07%) |
Mar 23, 2016 | 22.30 | 22.30 | 21.70 | 21.78 | 910,376 | -0.54(-2.40%) |
Mar 22, 2016 | 22.23 | 22.51 | 22.19 | 22.31 | 1,068,792 | -0.18(-0.81%) |
Mar 21, 2016 | 22.51 | 22.65 | 22.32 | 22.49 | 858,639 | -0.01(-0.04%) |
Mar 18, 2016 | 22.59 | 22.78 | 22.32 | 22.50 | 1,329,953 | -0.08(-0.34%) |
Mar 17, 2016 | 22.42 | 22.68 | 22.25 | 22.58 | 819,246 | +0.16(+0.73%) |
Mar 16, 2016 | 22.09 | 22.58 | 22.04 | 22.42 | 720,624 | +0.25(+1.13%) |
Mar 15, 2016 | 22.11 | 22.30 | 21.89 | 22.17 | 834,441 | -0.01(-0.04%) |
Mar 14, 2016 | 22.27 | 22.43 | 22.13 | 22.18 | 732,023 | -0.16(-0.70%) |
Mar 11, 2016 | 22.30 | 22.54 | 22.17 | 22.33 | 922,380 | +0.25(+1.13%) |
Mar 10, 2016 | 22.03 | 22.26 | 21.65 | 22.08 | 1,009,971 | +0.11(+0.51%) |
Mar 09, 2016 | 21.83 | 22.08 | 21.69 | 21.97 | 699,105 | +0.23(+1.07%) |
Mar 08, 2016 | 22.11 | 22.20 | 21.36 | 21.74 | 1,026,399 | -0.54(-2.40%) |
Mar 07, 2016 | 21.93 | 22.30 | 21.86 | 22.27 | 1,294,277 | +0.35(+1.57%) |
Mar 04, 2016 | 22.09 | 22.31 | 21.70 | 21.93 | 1,380,092 | -0.13(-0.58%) |
Mar 03, 2016 | 21.73 | 22.08 | 21.65 | 22.05 | 912,849 | +0.19(+0.86%) |
Mar 02, 2016 | 21.74 | 22.04 | 21.72 | 21.86 | 1,066,287 | +0.10(+0.47%) |
Mar 01, 2016 | 21.46 | 21.77 | 21.31 | 21.76 | 1,419,349 | +0.46(+2.14%) |
Feb 29, 2016 | 21.38 | 21.61 | 21.22 | 21.31 | 1,216,548 | -0.03(-0.12%) |
Feb 26, 2016 | 21.68 | 21.75 | 21.19 | 21.33 | 1,766,043 | +0.08(+0.36%) |
Feb 25, 2016 | 20.79 | 21.32 | 20.77 | 21.26 | 1,006,935 | +0.28(+1.35%) |
Feb 24, 2016 | 20.18 | 20.98 | 20.05 | 20.97 | 837,567 | +0.52(+2.56%) |
Feb 23, 2016 | 20.76 | 20.77 | 20.41 | 20.45 | 629,399 | -0.34(-1.65%) |
Feb 22, 2016 | 20.77 | 20.92 | 20.59 | 20.79 | 988,023 | +0.21(+1.04%) |
Feb 19, 2016 | 20.40 | 20.69 | 20.25 | 20.58 | 607,223 | +0.05(+0.25%) |
Feb 18, 2016 | 20.79 | 20.86 | 20.36 | 20.53 | 817,978 | -0.22(-1.08%) |
Feb 17, 2016 | 20.22 | 20.82 | 20.20 | 20.75 | 1,557,245 | +0.70(+3.47%) |
Feb 16, 2016 | 20.00 | 20.05 | 19.51 | 20.05 | 724,374 | +0.30(+1.52%) |
Feb 12, 2016 | 19.21 | 19.75 | 19.75 | 19.75 | 1,045,531 | +0.82(+4.36%) |
Feb 11, 2016 | 18.93 | 19.13 | 18.71 | 18.93 | 1,013,974 | -0.37(-1.91%) |
Feb 10, 2016 | 19.40 | 19.61 | 19.24 | 19.30 | 1,042,662 | +0.03(+0.18%) |
Feb 09, 2016 | 19.12 | 19.44 | 19.08 | 19.26 | 1,362,319 | -0.20(-1.02%) |
Feb 08, 2016 | 20.15 | 20.26 | 19.22 | 19.46 | 1,370,429 | -0.92(-4.51%) |
Feb 05, 2016 | 20.34 | 20.60 | 20.16 | 20.38 | 1,346,710 | -0.15(-0.71%) |
Feb 04, 2016 | 20.34 | 20.68 | 20.23 | 20.53 | 1,023,452 | +0.13(+0.63%) |
Feb 03, 2016 | 20.40 | 20.48 | 19.77 | 20.40 | 1,399,663 | +0.15(+0.76%) |
Feb 02, 2016 | 20.32 | 20.39 | 20.08 | 20.24 | 1,173,747 | -0.39(-1.91%) |