Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.20 | 21.36 | 20.96 | 21.24 | 14,387,428 | +0.06(+0.27%) |
Apr 28, 2016 | 21.09 | 21.51 | 21.08 | 21.19 | 12,647,683 | -0.22(-1.03%) |
Apr 27, 2016 | 21.19 | 21.51 | 21.14 | 21.41 | 17,767,654 | +0.22(+1.05%) |
Apr 26, 2016 | 21.07 | 21.20 | 20.93 | 21.19 | 25,190,858 | +1.08(+5.35%) |
Apr 25, 2016 | 20.21 | 20.26 | 19.89 | 20.11 | 13,027,270 | -0.23(-1.12%) |
Apr 22, 2016 | 20.01 | 20.39 | 20.01 | 20.34 | 11,234,099 | +0.26(+1.29%) |
Apr 21, 2016 | 20.26 | 20.32 | 20.03 | 20.08 | 11,842,217 | -0.08(-0.38%) |
Apr 20, 2016 | 19.77 | 20.37 | 19.74 | 20.15 | 18,758,116 | +0.06(+0.31%) |
Apr 19, 2016 | 19.73 | 20.14 | 19.67 | 20.09 | 21,255,120 | +0.44(+2.25%) |
Apr 18, 2016 | 19.00 | 19.68 | 18.97 | 19.65 | 18,636,256 | +0.26(+1.34%) |
Apr 15, 2016 | 19.29 | 19.42 | 19.12 | 19.39 | 23,545,474 | -0.17(-0.87%) |
Apr 14, 2016 | 19.48 | 19.60 | 19.41 | 19.56 | 20,058,622 | -0.29(-1.47%) |
Apr 13, 2016 | 20.05 | 20.05 | 19.74 | 19.85 | 14,132,977 | +0.11(+0.58%) |
Apr 12, 2016 | 19.25 | 19.81 | 19.19 | 19.74 | 17,106,354 | +0.56(+2.94%) |
Apr 11, 2016 | 19.25 | 19.36 | 19.17 | 19.17 | 11,665,934 | +0.10(+0.53%) |
Apr 08, 2016 | 18.86 | 19.12 | 18.81 | 19.07 | 15,658,455 | +0.65(+3.50%) |
Apr 07, 2016 | 18.30 | 18.48 | 18.28 | 18.43 | 10,879,345 | -0.11(-0.58%) |
Apr 06, 2016 | 18.26 | 18.55 | 18.14 | 18.54 | 14,643,406 | +0.23(+1.28%) |
Apr 05, 2016 | 18.34 | 18.49 | 18.26 | 18.30 | 12,346,933 | -0.41(-2.20%) |
Apr 04, 2016 | 18.82 | 18.95 | 18.70 | 18.71 | 7,826,876 | +0.01(+0.03%) |
Apr 01, 2016 | 18.53 | 18.75 | 18.49 | 18.71 | 14,120,421 | -0.39(-2.02%) |
Mar 31, 2016 | 19.31 | 19.47 | 19.08 | 19.09 | 11,445,073 | -0.47(-2.43%) |
Mar 30, 2016 | 19.74 | 19.86 | 19.43 | 19.57 | 11,577,190 | +0.37(+1.91%) |
Mar 29, 2016 | 18.91 | 19.20 | 18.78 | 19.20 | 11,129,873 | -0.04(-0.23%) |
Mar 28, 2016 | 19.34 | 19.36 | 19.10 | 19.24 | 5,693,430 | +0.00(+0.00%) |
Mar 24, 2016 | 18.84 | 19.24 | 19.24 | 19.24 | 8,426,890 | +0.14(+0.73%) |
Mar 23, 2016 | 19.47 | 19.51 | 19.09 | 19.10 | 9,256,280 | -0.47(-2.39%) |
Mar 22, 2016 | 19.46 | 19.72 | 19.44 | 19.57 | 8,181,906 | -0.11(-0.58%) |
Mar 21, 2016 | 19.64 | 19.86 | 19.44 | 19.69 | 12,108,100 | -0.13(-0.67%) |
Mar 18, 2016 | 20.02 | 20.08 | 19.68 | 19.82 | 13,508,359 | -0.13(-0.67%) |
Mar 17, 2016 | 19.56 | 19.99 | 19.42 | 19.95 | 14,873,411 | +0.65(+3.38%) |
Mar 16, 2016 | 18.87 | 19.30 | 18.83 | 19.30 | 14,799,421 | +0.55(+2.94%) |
Mar 15, 2016 | 18.59 | 18.76 | 18.50 | 18.75 | 14,403,107 | -0.20(-1.04%) |
Mar 14, 2016 | 18.81 | 19.03 | 18.75 | 18.95 | 11,700,217 | -0.38(-1.96%) |
Mar 11, 2016 | 19.02 | 19.35 | 19.01 | 19.33 | 16,391,265 | +0.46(+2.41%) |
Mar 10, 2016 | 18.96 | 19.00 | 18.69 | 18.87 | 12,576,822 | -0.30(-1.55%) |
Mar 09, 2016 | 19.09 | 19.37 | 18.94 | 19.17 | 11,127,739 | +0.15(+0.76%) |
Mar 08, 2016 | 19.51 | 19.56 | 18.98 | 19.02 | 14,993,666 | -0.90(-4.54%) |
Mar 07, 2016 | 19.33 | 20.05 | 19.32 | 19.93 | 14,481,219 | +0.22(+1.12%) |
Mar 04, 2016 | 19.58 | 19.82 | 19.50 | 19.71 | 14,036,539 | +0.18(+0.91%) |
Mar 03, 2016 | 19.27 | 19.60 | 19.10 | 19.53 | 14,096,207 | +0.42(+2.18%) |
Mar 02, 2016 | 18.62 | 19.11 | 18.56 | 19.11 | 12,279,396 | +0.37(+1.96%) |
Mar 01, 2016 | 18.63 | 18.75 | 18.41 | 18.74 | 8,914,402 | +0.34(+1.86%) |
Feb 29, 2016 | 18.50 | 18.62 | 18.35 | 18.40 | 8,547,992 | +0.06(+0.31%) |
Feb 26, 2016 | 18.43 | 18.54 | 18.29 | 18.35 | 9,758,253 | +0.22(+1.19%) |
Feb 25, 2016 | 18.24 | 18.29 | 17.79 | 18.13 | 17,865,034 | +0.08(+0.42%) |
Feb 24, 2016 | 17.84 | 18.07 | 17.72 | 18.05 | 17,806,194 | -0.29(-1.59%) |
Feb 23, 2016 | 18.74 | 18.90 | 18.31 | 18.35 | 11,804,722 | -0.82(-4.29%) |
Feb 22, 2016 | 19.08 | 19.29 | 19.04 | 19.17 | 9,611,648 | +0.35(+1.85%) |
Feb 19, 2016 | 18.69 | 18.82 | 18.54 | 18.82 | 8,241,939 | -0.02(-0.10%) |
Feb 18, 2016 | 19.09 | 19.11 | 18.73 | 18.84 | 14,679,079 | -0.11(-0.57%) |
Feb 17, 2016 | 18.49 | 19.12 | 18.49 | 18.95 | 16,431,296 | +0.56(+3.06%) |
Feb 16, 2016 | 18.57 | 18.59 | 18.24 | 18.38 | 14,101,978 | +0.03(+0.14%) |
Feb 12, 2016 | 17.90 | 18.36 | 18.36 | 18.36 | 17,148,434 | +0.87(+4.99%) |
Feb 11, 2016 | 17.28 | 17.62 | 17.09 | 17.49 | 23,781,012 | -0.25(-1.43%) |
Feb 10, 2016 | 17.74 | 18.10 | 17.62 | 17.74 | 15,503,733 | -0.20(-1.09%) |
Feb 09, 2016 | 18.14 | 18.28 | 17.81 | 17.93 | 15,289,016 | -0.60(-3.24%) |
Feb 08, 2016 | 18.36 | 18.63 | 18.16 | 18.54 | 14,231,989 | -0.33(-1.77%) |
Feb 05, 2016 | 18.89 | 19.09 | 18.73 | 18.87 | 10,964,276 | -0.09(-0.49%) |
Feb 04, 2016 | 18.75 | 19.23 | 18.70 | 18.96 | 18,230,982 | +0.59(+3.20%) |
Feb 03, 2016 | 18.14 | 18.47 | 17.62 | 18.37 | 23,104,452 | +0.40(+2.21%) |
Feb 02, 2016 | 17.98 | 18.19 | 17.73 | 17.98 | 34,457,236 | -1.66(-8.45%) |