Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.33 | 22.38 | 22.11 | 22.23 | 2,113,399 | -0.12(-0.52%) |
Apr 28, 2016 | 22.30 | 22.52 | 22.28 | 22.35 | 1,601,121 | -0.26(-1.16%) |
Apr 27, 2016 | 22.55 | 22.67 | 22.45 | 22.61 | 1,162,147 | +0.15(+0.65%) |
Apr 26, 2016 | 22.48 | 22.52 | 22.39 | 22.46 | 1,655,929 | +0.41(+1.85%) |
Apr 25, 2016 | 22.05 | 22.08 | 21.94 | 22.05 | 1,291,934 | -0.13(-0.59%) |
Apr 22, 2016 | 22.12 | 22.25 | 22.12 | 22.18 | 1,235,524 | +0.07(+0.31%) |
Apr 21, 2016 | 22.30 | 22.30 | 22.06 | 22.11 | 1,917,143 | +0.06(+0.28%) |
Apr 20, 2016 | 22.03 | 22.15 | 22.01 | 22.05 | 1,578,980 | +0.26(+1.20%) |
Apr 19, 2016 | 21.74 | 21.82 | 21.66 | 21.79 | 1,770,281 | +0.35(+1.62%) |
Apr 18, 2016 | 21.23 | 21.50 | 21.20 | 21.44 | 1,043,734 | +0.17(+0.80%) |
Apr 15, 2016 | 21.36 | 21.38 | 21.26 | 21.27 | 1,036,468 | +0.04(+0.18%) |
Apr 14, 2016 | 21.31 | 21.31 | 21.19 | 21.24 | 1,129,692 | +0.01(+0.04%) |
Apr 13, 2016 | 21.18 | 21.25 | 21.09 | 21.23 | 1,126,625 | +0.50(+2.42%) |
Apr 12, 2016 | 20.59 | 20.77 | 20.37 | 20.73 | 1,465,213 | +0.22(+1.09%) |
Apr 11, 2016 | 20.70 | 20.80 | 20.50 | 20.50 | 1,319,888 | +0.15(+0.72%) |
Apr 08, 2016 | 20.37 | 20.46 | 20.27 | 20.36 | 4,423,136 | +0.48(+2.40%) |
Apr 07, 2016 | 20.11 | 20.17 | 19.84 | 19.88 | 1,120,194 | -0.53(-2.61%) |
Apr 06, 2016 | 20.26 | 20.41 | 20.16 | 20.41 | 954,884 | +0.19(+0.91%) |
Apr 05, 2016 | 20.33 | 20.33 | 20.23 | 20.23 | 782,518 | -0.45(-2.20%) |
Apr 04, 2016 | 20.72 | 20.83 | 20.64 | 20.68 | 841,702 | -0.15(-0.70%) |
Apr 01, 2016 | 20.63 | 20.85 | 20.58 | 20.83 | 3,063,817 | -0.12(-0.59%) |
Mar 31, 2016 | 21.10 | 21.19 | 20.95 | 20.95 | 1,574,920 | -0.33(-1.56%) |
Mar 30, 2016 | 21.34 | 21.42 | 21.24 | 21.28 | 919,473 | +0.06(+0.29%) |
Mar 29, 2016 | 20.88 | 21.22 | 20.83 | 21.22 | 1,654,397 | +0.24(+1.14%) |
Mar 28, 2016 | 20.97 | 21.03 | 20.91 | 20.98 | 595,335 | +0.08(+0.37%) |
Mar 24, 2016 | 20.80 | 20.90 | 20.90 | 20.90 | 876,226 | -0.15(-0.73%) |
Mar 23, 2016 | 21.31 | 21.31 | 21.04 | 21.06 | 1,127,282 | -0.35(-1.62%) |
Mar 22, 2016 | 21.24 | 21.43 | 21.22 | 21.41 | 1,164,062 | -0.12(-0.57%) |
Mar 21, 2016 | 21.58 | 21.64 | 21.48 | 21.53 | 923,579 | -0.11(-0.50%) |
Mar 18, 2016 | 21.66 | 21.72 | 21.57 | 21.64 | 1,274,563 | +0.12(+0.54%) |
Mar 17, 2016 | 21.34 | 21.55 | 21.25 | 21.52 | 2,753,361 | +0.15(+0.72%) |
Mar 16, 2016 | 20.91 | 21.39 | 20.91 | 21.37 | 2,235,552 | +0.14(+0.65%) |
Mar 15, 2016 | 21.23 | 21.28 | 21.14 | 21.23 | 2,679,468 | -0.34(-1.57%) |
Mar 14, 2016 | 21.64 | 21.66 | 21.53 | 21.57 | 995,317 | -0.06(-0.29%) |
Mar 11, 2016 | 21.35 | 21.64 | 21.34 | 21.63 | 1,537,594 | +0.83(+4.00%) |
Mar 10, 2016 | 20.97 | 21.26 | 20.62 | 20.80 | 6,513,127 | +0.42(+2.08%) |
Mar 09, 2016 | 20.45 | 20.50 | 20.31 | 20.37 | 1,006,579 | +0.02(+0.08%) |
Mar 08, 2016 | 20.60 | 20.60 | 20.34 | 20.36 | 1,498,906 | -0.12(-0.56%) |
Mar 07, 2016 | 20.23 | 20.52 | 20.20 | 20.47 | 1,716,079 | +0.00(+0.00%) |
Mar 04, 2016 | 20.53 | 20.58 | 20.43 | 20.47 | 1,665,775 | +0.00(+0.00%) |
Mar 03, 2016 | 20.20 | 20.47 | 20.19 | 20.47 | 1,202,364 | +0.30(+1.49%) |
Mar 02, 2016 | 19.91 | 20.20 | 19.86 | 20.17 | 1,176,133 | +0.29(+1.47%) |
Mar 01, 2016 | 19.59 | 19.88 | 19.52 | 19.88 | 1,200,468 | +0.58(+3.00%) |
Feb 29, 2016 | 19.33 | 19.46 | 19.26 | 19.30 | 1,816,985 | +0.02(+0.12%) |
Feb 26, 2016 | 19.40 | 19.44 | 19.24 | 19.28 | 922,038 | +0.00(+0.00%) |
Feb 25, 2016 | 19.15 | 19.28 | 19.06 | 19.28 | 2,039,087 | +0.31(+1.63%) |
Feb 24, 2016 | 18.70 | 19.02 | 18.58 | 18.97 | 1,910,702 | -0.27(-1.40%) |
Feb 23, 2016 | 19.48 | 19.50 | 19.22 | 19.24 | 2,014,880 | -0.31(-1.58%) |
Feb 22, 2016 | 19.42 | 19.56 | 19.42 | 19.55 | 944,924 | +0.32(+1.68%) |
Feb 19, 2016 | 19.09 | 19.26 | 19.00 | 19.22 | 692,100 | -0.14(-0.72%) |
Feb 18, 2016 | 19.82 | 19.82 | 19.36 | 19.36 | 1,238,921 | -0.41(-2.07%) |
Feb 17, 2016 | 19.56 | 19.79 | 19.53 | 19.77 | 1,260,018 | +0.45(+2.31%) |
Feb 16, 2016 | 19.36 | 19.39 | 19.11 | 19.32 | 1,125,266 | +0.44(+2.33%) |
Feb 12, 2016 | 18.67 | 18.88 | 18.88 | 18.88 | 1,367,790 | +0.16(+0.86%) |
Feb 11, 2016 | 18.81 | 18.88 | 18.55 | 18.72 | 3,343,685 | -0.51(-2.65%) |
Feb 10, 2016 | 19.25 | 19.47 | 19.18 | 19.23 | 1,374,649 | +0.25(+1.30%) |
Feb 09, 2016 | 18.81 | 19.11 | 18.76 | 18.98 | 1,832,333 | -0.32(-1.68%) |
Feb 08, 2016 | 19.42 | 19.42 | 19.14 | 19.31 | 2,087,003 | -0.74(-3.69%) |
Feb 05, 2016 | 20.21 | 20.27 | 19.99 | 20.05 | 1,413,143 | -0.05(-0.23%) |
Feb 04, 2016 | 19.74 | 20.13 | 19.69 | 20.09 | 1,397,807 | +0.43(+2.20%) |
Feb 03, 2016 | 19.51 | 19.69 | 19.09 | 19.66 | 2,875,843 | +0.14(+0.71%) |
Feb 02, 2016 | 19.79 | 19.79 | 19.47 | 19.52 | 1,717,206 | -0.77(-3.80%) |