Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.52 | 19.52 | 19.11 | 19.25 | 3,587,298 | -0.36(-1.83%) |
Apr 28, 2016 | 19.84 | 20.09 | 19.55 | 19.61 | 2,775,441 | -0.40(-1.98%) |
Apr 27, 2016 | 20.30 | 20.35 | 19.84 | 20.01 | 3,730,701 | -0.09(-0.43%) |
Apr 26, 2016 | 20.03 | 20.19 | 19.94 | 20.09 | 4,006,355 | +0.07(+0.37%) |
Apr 25, 2016 | 19.89 | 20.03 | 19.82 | 20.02 | 2,083,291 | +0.06(+0.28%) |
Apr 22, 2016 | 19.87 | 20.10 | 19.82 | 19.96 | 2,165,863 | +0.06(+0.28%) |
Apr 21, 2016 | 19.96 | 20.07 | 19.82 | 19.91 | 2,004,293 | -0.10(-0.50%) |
Apr 20, 2016 | 20.01 | 20.07 | 19.89 | 20.01 | 2,357,791 | -0.01(-0.06%) |
Apr 19, 2016 | 20.06 | 20.13 | 19.84 | 20.02 | 2,746,484 | +0.01(+0.05%) |
Apr 18, 2016 | 19.97 | 20.14 | 19.93 | 20.01 | 2,320,826 | -0.09(-0.47%) |
Apr 15, 2016 | 19.91 | 20.13 | 19.81 | 20.10 | 4,079,114 | +0.24(+1.21%) |
Apr 14, 2016 | 19.77 | 20.07 | 19.77 | 19.86 | 2,172,268 | -0.09(-0.44%) |
Apr 13, 2016 | 19.79 | 20.02 | 19.72 | 19.95 | 4,057,271 | +0.25(+1.27%) |
Apr 12, 2016 | 19.86 | 19.98 | 19.27 | 19.70 | 6,420,813 | -0.35(-1.76%) |
Apr 11, 2016 | 20.02 | 20.18 | 19.88 | 20.05 | 3,326,069 | +0.20(+0.99%) |
Apr 08, 2016 | 20.09 | 20.09 | 19.80 | 19.86 | 2,314,921 | -0.19(-0.95%) |
Apr 07, 2016 | 20.18 | 20.47 | 19.90 | 20.05 | 3,007,654 | -0.22(-1.06%) |
Apr 06, 2016 | 20.22 | 20.28 | 19.94 | 20.26 | 4,001,136 | -0.01(-0.05%) |
Apr 05, 2016 | 20.32 | 20.47 | 20.24 | 20.27 | 3,499,801 | -0.18(-0.87%) |
Apr 04, 2016 | 20.71 | 20.71 | 20.24 | 20.45 | 4,226,076 | -0.17(-0.82%) |
Apr 01, 2016 | 20.63 | 20.79 | 20.46 | 20.62 | 4,640,123 | -0.09(-0.44%) |
Mar 31, 2016 | 20.40 | 20.76 | 20.33 | 20.71 | 5,771,103 | +0.38(+1.86%) |
Mar 30, 2016 | 20.60 | 20.81 | 20.23 | 20.33 | 4,328,924 | -0.12(-0.61%) |
Mar 29, 2016 | 20.17 | 20.46 | 20.17 | 20.45 | 3,732,615 | +0.28(+1.38%) |
Mar 28, 2016 | 20.07 | 20.28 | 19.99 | 20.18 | 2,539,146 | +0.21(+1.03%) |
Mar 24, 2016 | 20.39 | 19.97 | 19.97 | 19.97 | 5,002,799 | -0.51(-2.47%) |
Mar 23, 2016 | 20.15 | 20.70 | 20.13 | 20.48 | 5,077,783 | +0.07(+0.34%) |
Mar 22, 2016 | 20.00 | 20.42 | 19.89 | 20.41 | 4,821,511 | +0.36(+1.79%) |
Mar 21, 2016 | 20.04 | 20.12 | 19.86 | 20.05 | 9,941,660 | -0.07(-0.37%) |
Mar 18, 2016 | 20.55 | 20.77 | 19.93 | 20.12 | 14,096,160 | -0.42(-2.03%) |
Mar 17, 2016 | 20.79 | 20.90 | 20.52 | 20.54 | 6,064,404 | -0.24(-1.14%) |
Mar 16, 2016 | 20.74 | 20.88 | 20.64 | 20.78 | 3,869,661 | -0.13(-0.64%) |
Mar 15, 2016 | 20.77 | 21.09 | 20.74 | 20.91 | 3,968,092 | +0.07(+0.31%) |
Mar 14, 2016 | 20.50 | 20.99 | 20.46 | 20.85 | 2,725,240 | +0.27(+1.29%) |
Mar 11, 2016 | 20.43 | 20.71 | 20.13 | 20.58 | 3,556,302 | +0.32(+1.55%) |
Mar 10, 2016 | 20.21 | 20.30 | 19.69 | 20.27 | 7,544,452 | -0.10(-0.49%) |
Mar 09, 2016 | 20.38 | 20.54 | 20.21 | 20.37 | 2,404,925 | +0.16(+0.77%) |
Mar 08, 2016 | 19.90 | 20.32 | 19.88 | 20.21 | 3,061,377 | +0.20(+0.98%) |
Mar 07, 2016 | 20.18 | 20.22 | 19.93 | 20.01 | 2,442,688 | -0.22(-1.08%) |
Mar 04, 2016 | 20.33 | 20.40 | 19.96 | 20.23 | 3,777,556 | -0.08(-0.40%) |
Mar 03, 2016 | 20.11 | 20.33 | 19.90 | 20.31 | 2,826,796 | +0.22(+1.10%) |
Mar 02, 2016 | 20.25 | 20.25 | 19.81 | 20.09 | 5,709,520 | +0.07(+0.34%) |
Mar 01, 2016 | 19.88 | 20.07 | 19.68 | 20.02 | 3,713,717 | +0.31(+1.55%) |
Feb 29, 2016 | 19.93 | 20.06 | 19.56 | 19.72 | 4,413,289 | -0.17(-0.88%) |
Feb 26, 2016 | 20.17 | 20.28 | 19.88 | 19.89 | 2,539,213 | -0.21(-1.02%) |
Feb 25, 2016 | 19.90 | 20.10 | 19.74 | 20.10 | 3,833,060 | +0.26(+1.34%) |
Feb 24, 2016 | 19.39 | 19.88 | 19.39 | 19.83 | 3,245,836 | +0.16(+0.82%) |
Feb 23, 2016 | 20.09 | 20.21 | 19.65 | 19.67 | 4,313,221 | -0.13(-0.65%) |
Feb 22, 2016 | 19.99 | 20.05 | 19.70 | 19.80 | 3,618,970 | +0.19(+0.99%) |
Feb 19, 2016 | 19.48 | 19.68 | 19.39 | 19.61 | 2,887,371 | +0.02(+0.08%) |
Feb 18, 2016 | 19.69 | 19.79 | 19.53 | 19.59 | 3,216,493 | -0.02(-0.13%) |
Feb 17, 2016 | 19.28 | 19.69 | 19.26 | 19.61 | 3,166,035 | +0.40(+2.11%) |
Feb 16, 2016 | 19.49 | 19.51 | 18.99 | 19.21 | 2,835,501 | +0.11(+0.57%) |
Feb 12, 2016 | 19.15 | 19.10 | 19.10 | 19.10 | 2,513,258 | +0.42(+2.23%) |
Feb 11, 2016 | 18.48 | 18.84 | 18.36 | 18.68 | 3,353,518 | -0.28(-1.49%) |
Feb 10, 2016 | 19.29 | 19.50 | 18.87 | 18.97 | 3,189,303 | -0.19(-0.99%) |
Feb 09, 2016 | 18.68 | 19.38 | 18.68 | 19.16 | 4,576,904 | +0.40(+2.13%) |
Feb 08, 2016 | 18.27 | 18.87 | 18.02 | 18.76 | 6,553,221 | +0.25(+1.36%) |
Feb 05, 2016 | 18.78 | 18.90 | 18.23 | 18.51 | 6,325,221 | -0.14(-0.75%) |
Feb 04, 2016 | 19.23 | 19.38 | 18.28 | 18.65 | 8,052,382 | -0.55(-2.84%) |
Feb 03, 2016 | 19.48 | 19.56 | 18.82 | 19.19 | 6,732,128 | -0.22(-1.16%) |
Feb 02, 2016 | 19.00 | 19.48 | 18.93 | 19.42 | 6,985,402 | +0.18(+0.94%) |