Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.51 | 21.56 | 21.37 | 21.45 | 9,356,655 | -0.12(-0.57%) |
Apr 28, 2016 | 21.51 | 21.73 | 21.49 | 21.57 | 8,016,568 | -0.16(-0.72%) |
Apr 27, 2016 | 21.63 | 21.77 | 21.60 | 21.73 | 9,462,893 | +0.12(+0.57%) |
Apr 26, 2016 | 21.63 | 21.66 | 21.51 | 21.60 | 3,279,655 | +0.02(+0.08%) |
Apr 25, 2016 | 21.53 | 21.60 | 21.46 | 21.59 | 7,549,282 | -0.11(-0.49%) |
Apr 22, 2016 | 21.69 | 21.76 | 21.60 | 21.69 | 5,332,546 | -0.11(-0.53%) |
Apr 21, 2016 | 21.91 | 21.93 | 21.75 | 21.81 | 4,970,964 | -0.09(-0.41%) |
Apr 20, 2016 | 21.90 | 21.99 | 21.82 | 21.90 | 4,153,212 | +0.02(+0.07%) |
Apr 19, 2016 | 21.80 | 21.91 | 21.78 | 21.88 | 4,507,098 | +0.55(+2.57%) |
Apr 18, 2016 | 21.09 | 21.37 | 21.08 | 21.33 | 5,072,300 | +0.24(+1.12%) |
Apr 15, 2016 | 21.15 | 21.18 | 21.06 | 21.10 | 4,147,736 | -0.02(-0.12%) |
Apr 14, 2016 | 21.18 | 21.19 | 21.11 | 21.12 | 3,956,980 | +0.07(+0.35%) |
Apr 13, 2016 | 21.01 | 21.11 | 20.96 | 21.05 | 3,327,262 | +0.25(+1.22%) |
Apr 12, 2016 | 20.62 | 20.83 | 20.48 | 20.79 | 4,308,536 | +0.26(+1.27%) |
Apr 11, 2016 | 20.67 | 20.78 | 20.53 | 20.53 | 3,573,231 | +0.07(+0.36%) |
Apr 08, 2016 | 20.52 | 20.56 | 20.39 | 20.46 | 13,244,545 | +0.34(+1.71%) |
Apr 07, 2016 | 20.32 | 20.35 | 20.06 | 20.12 | 12,020,230 | -0.45(-2.19%) |
Apr 06, 2016 | 20.25 | 20.57 | 20.25 | 20.57 | 3,308,851 | +0.29(+1.41%) |
Apr 05, 2016 | 20.35 | 20.40 | 20.26 | 20.28 | 3,993,467 | -0.49(-2.36%) |
Apr 04, 2016 | 20.89 | 20.94 | 20.75 | 20.77 | 5,904,960 | -0.10(-0.47%) |
Apr 01, 2016 | 20.61 | 20.89 | 20.58 | 20.87 | 7,022,570 | -0.17(-0.82%) |
Mar 31, 2016 | 21.17 | 21.24 | 21.04 | 21.04 | 5,317,010 | -0.16(-0.77%) |
Mar 30, 2016 | 21.23 | 21.35 | 21.16 | 21.20 | 5,448,702 | +0.28(+1.33%) |
Mar 29, 2016 | 20.52 | 20.92 | 20.50 | 20.92 | 4,137,456 | +0.29(+1.39%) |
Mar 28, 2016 | 20.70 | 20.70 | 20.59 | 20.64 | 2,338,325 | +0.06(+0.28%) |
Mar 24, 2016 | 20.52 | 20.58 | 20.58 | 20.58 | 2,821,093 | -0.21(-1.02%) |
Mar 23, 2016 | 20.97 | 20.97 | 20.76 | 20.79 | 4,189,707 | -0.07(-0.35%) |
Mar 22, 2016 | 20.68 | 20.91 | 20.66 | 20.87 | 4,397,708 | +0.00(+0.00%) |
Mar 21, 2016 | 20.83 | 20.93 | 20.79 | 20.87 | 7,380,455 | -0.02(-0.12%) |
Mar 18, 2016 | 20.84 | 20.94 | 20.81 | 20.89 | 9,901,017 | +0.03(+0.16%) |
Mar 17, 2016 | 20.75 | 20.88 | 20.66 | 20.86 | 5,970,343 | -0.01(-0.04%) |
Mar 16, 2016 | 20.51 | 20.90 | 20.50 | 20.87 | 5,964,505 | +0.32(+1.55%) |
Mar 15, 2016 | 20.51 | 20.57 | 20.45 | 20.55 | 3,564,607 | -0.09(-0.44%) |
Mar 14, 2016 | 20.61 | 20.70 | 20.56 | 20.64 | 4,789,169 | +0.11(+0.52%) |
Mar 11, 2016 | 20.31 | 20.55 | 20.29 | 20.53 | 12,129,647 | +0.70(+3.55%) |
Mar 10, 2016 | 20.14 | 20.33 | 19.64 | 19.83 | 29,960,040 | -0.07(-0.37%) |
Mar 09, 2016 | 19.96 | 19.98 | 19.85 | 19.90 | 5,907,744 | +0.08(+0.41%) |
Mar 08, 2016 | 20.03 | 20.03 | 19.82 | 19.82 | 5,191,047 | -0.20(-1.02%) |
Mar 07, 2016 | 19.84 | 20.11 | 19.82 | 20.03 | 10,374,809 | -0.06(-0.28%) |
Mar 04, 2016 | 20.09 | 20.20 | 20.05 | 20.08 | 7,624,296 | +0.08(+0.41%) |
Mar 03, 2016 | 19.83 | 20.01 | 19.79 | 20.00 | 3,824,507 | +0.20(+0.99%) |
Mar 02, 2016 | 19.67 | 19.81 | 19.61 | 19.80 | 5,310,420 | -0.02(-0.08%) |
Mar 01, 2016 | 19.55 | 19.83 | 19.51 | 19.82 | 6,147,640 | +0.72(+3.77%) |
Feb 29, 2016 | 19.20 | 19.28 | 19.09 | 19.10 | 4,995,711 | -0.24(-1.23%) |
Feb 26, 2016 | 19.48 | 19.50 | 19.31 | 19.34 | 4,933,226 | -0.01(-0.04%) |
Feb 25, 2016 | 19.24 | 19.35 | 19.13 | 19.35 | 4,863,709 | +0.21(+1.11%) |
Feb 24, 2016 | 18.89 | 19.15 | 18.80 | 19.13 | 9,014,382 | -0.25(-1.27%) |
Feb 23, 2016 | 19.58 | 19.61 | 19.35 | 19.38 | 4,807,748 | -0.36(-1.82%) |
Feb 22, 2016 | 19.65 | 19.76 | 19.65 | 19.74 | 3,479,133 | +0.20(+1.05%) |
Feb 19, 2016 | 19.43 | 19.57 | 19.36 | 19.53 | 6,129,670 | -0.07(-0.33%) |
Feb 18, 2016 | 19.72 | 19.72 | 19.55 | 19.60 | 11,481,200 | +0.02(+0.13%) |
Feb 17, 2016 | 19.38 | 19.62 | 19.38 | 19.58 | 8,836,201 | +0.41(+2.13%) |
Feb 16, 2016 | 19.12 | 19.17 | 18.93 | 19.17 | 4,302,310 | +0.26(+1.38%) |
Feb 12, 2016 | 18.75 | 18.91 | 18.91 | 18.91 | 14,274,601 | +0.20(+1.09%) |
Feb 11, 2016 | 18.75 | 18.77 | 18.55 | 18.70 | 19,824,758 | -0.14(-0.74%) |
Feb 10, 2016 | 19.00 | 19.07 | 18.82 | 18.84 | 11,875,943 | +0.06(+0.30%) |
Feb 09, 2016 | 18.54 | 18.89 | 18.54 | 18.78 | 14,691,864 | -0.03(-0.17%) |
Feb 08, 2016 | 18.78 | 18.88 | 18.66 | 18.82 | 14,174,477 | -0.48(-2.50%) |
Feb 05, 2016 | 19.60 | 19.64 | 19.23 | 19.30 | 6,482,104 | -0.38(-1.91%) |
Feb 04, 2016 | 19.52 | 19.77 | 19.45 | 19.67 | 15,256,308 | -0.07(-0.37%) |
Feb 03, 2016 | 19.61 | 19.76 | 19.32 | 19.75 | 11,075,583 | +0.37(+1.90%) |
Feb 02, 2016 | 19.62 | 19.64 | 19.34 | 19.38 | 9,902,233 | -0.50(-2.51%) |