Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.60 | 22.81 | 22.31 | 22.53 | 275,056 | -0.02(-0.09%) |
Apr 28, 2016 | 22.68 | 22.92 | 22.49 | 22.55 | 163,864 | -0.24(-1.07%) |
Apr 27, 2016 | 22.53 | 22.85 | 22.51 | 22.80 | 235,998 | +0.40(+1.78%) |
Apr 26, 2016 | 22.26 | 22.43 | 22.19 | 22.40 | 169,734 | +0.31(+1.39%) |
Apr 25, 2016 | 22.20 | 22.26 | 21.93 | 22.09 | 368,874 | -0.27(-1.22%) |
Apr 22, 2016 | 22.14 | 22.39 | 22.14 | 22.36 | 206,519 | +0.22(+0.98%) |
Apr 21, 2016 | 22.23 | 22.35 | 22.08 | 22.15 | 724,560 | -0.04(-0.19%) |
Apr 20, 2016 | 21.95 | 22.36 | 21.87 | 22.19 | 289,518 | +0.13(+0.60%) |
Apr 19, 2016 | 21.68 | 22.05 | 21.63 | 22.05 | 199,485 | +0.46(+2.14%) |
Apr 18, 2016 | 20.91 | 21.64 | 20.79 | 21.59 | 130,614 | +0.24(+1.11%) |
Apr 15, 2016 | 21.50 | 21.50 | 21.29 | 21.36 | 378,341 | -0.23(-1.07%) |
Apr 14, 2016 | 21.52 | 21.60 | 21.43 | 21.59 | 655,488 | +0.08(+0.36%) |
Apr 13, 2016 | 21.49 | 21.55 | 21.33 | 21.51 | 238,300 | +0.20(+0.92%) |
Apr 12, 2016 | 20.80 | 21.41 | 20.80 | 21.31 | 202,758 | +0.59(+2.84%) |
Apr 11, 2016 | 20.84 | 20.96 | 20.72 | 20.73 | 104,506 | +0.01(+0.07%) |
Apr 08, 2016 | 20.57 | 20.78 | 20.54 | 20.71 | 117,861 | +0.54(+2.67%) |
Apr 07, 2016 | 20.22 | 20.32 | 20.02 | 20.17 | 137,250 | -0.17(-0.84%) |
Apr 06, 2016 | 20.05 | 20.36 | 19.95 | 20.34 | 173,874 | +0.44(+2.20%) |
Apr 05, 2016 | 19.97 | 20.05 | 19.83 | 19.91 | 234,434 | -0.29(-1.45%) |
Apr 04, 2016 | 20.29 | 20.45 | 20.15 | 20.20 | 197,252 | -0.14(-0.69%) |
Apr 01, 2016 | 20.21 | 20.40 | 20.14 | 20.34 | 359,919 | -0.30(-1.46%) |
Mar 31, 2016 | 20.73 | 20.85 | 20.64 | 20.64 | 147,815 | -0.10(-0.51%) |
Mar 30, 2016 | 20.84 | 20.96 | 20.66 | 20.75 | 959,373 | +0.15(+0.75%) |
Mar 29, 2016 | 20.27 | 20.61 | 20.15 | 20.59 | 231,407 | +0.08(+0.41%) |
Mar 28, 2016 | 20.54 | 20.61 | 20.35 | 20.51 | 206,428 | -0.01(-0.03%) |
Mar 24, 2016 | 20.15 | 20.52 | 20.52 | 20.52 | 244,035 | +0.08(+0.37%) |
Mar 23, 2016 | 20.78 | 20.80 | 20.42 | 20.44 | 345,321 | -0.48(-2.27%) |
Mar 22, 2016 | 20.80 | 21.04 | 20.80 | 20.91 | 234,381 | -0.08(-0.37%) |
Mar 21, 2016 | 20.98 | 21.14 | 20.81 | 20.99 | 273,766 | -0.13(-0.60%) |
Mar 18, 2016 | 21.29 | 21.29 | 20.99 | 21.12 | 161,742 | -0.06(-0.30%) |
Mar 17, 2016 | 20.91 | 21.29 | 20.84 | 21.18 | 434,916 | +0.41(+1.99%) |
Mar 16, 2016 | 20.40 | 20.80 | 20.34 | 20.77 | 961,787 | +0.41(+2.03%) |
Mar 15, 2016 | 20.21 | 20.36 | 20.04 | 20.36 | 1,509,107 | -0.14(-0.68%) |
Mar 14, 2016 | 20.46 | 20.55 | 20.28 | 20.50 | 2,277,046 | -0.14(-0.68%) |
Mar 11, 2016 | 20.47 | 20.70 | 20.45 | 20.63 | 285,334 | +0.44(+2.18%) |
Mar 10, 2016 | 20.24 | 20.29 | 19.89 | 20.19 | 345,917 | -0.04(-0.21%) |
Mar 09, 2016 | 20.19 | 20.49 | 20.05 | 20.24 | 165,339 | +0.24(+1.19%) |
Mar 08, 2016 | 20.57 | 20.57 | 19.98 | 20.00 | 382,432 | -0.73(-3.54%) |
Mar 07, 2016 | 20.24 | 20.77 | 20.24 | 20.73 | 425,548 | +0.36(+1.79%) |
Mar 04, 2016 | 20.21 | 20.29 | 20.07 | 20.37 | 256,643 | +0.26(+1.29%) |
Mar 03, 2016 | 19.84 | 20.12 | 19.74 | 20.11 | 222,099 | +0.33(+1.66%) |
Mar 02, 2016 | 19.28 | 19.79 | 19.20 | 19.78 | 208,768 | +0.39(+2.02%) |
Mar 01, 2016 | 19.18 | 19.45 | 18.96 | 19.39 | 639,863 | +0.46(+2.44%) |
Feb 29, 2016 | 19.11 | 19.22 | 18.87 | 18.93 | 234,117 | -0.10(-0.52%) |
Feb 26, 2016 | 19.19 | 19.30 | 18.96 | 19.03 | 176,696 | +0.13(+0.67%) |
Feb 25, 2016 | 18.85 | 18.91 | 18.54 | 18.90 | 316,274 | +0.15(+0.82%) |
Feb 24, 2016 | 18.33 | 18.80 | 18.24 | 18.75 | 209,897 | +0.02(+0.11%) |
Feb 23, 2016 | 19.14 | 19.15 | 18.66 | 18.73 | 209,633 | -0.61(-3.15%) |
Feb 22, 2016 | 19.15 | 19.39 | 19.08 | 19.33 | 266,008 | +0.44(+2.33%) |
Feb 19, 2016 | 18.82 | 18.89 | 18.61 | 18.89 | 214,075 | -0.12(-0.63%) |
Feb 18, 2016 | 19.30 | 19.32 | 18.91 | 19.01 | 476,335 | -0.10(-0.51%) |
Feb 17, 2016 | 18.74 | 19.20 | 18.71 | 19.11 | 594,118 | +0.54(+2.90%) |
Feb 16, 2016 | 18.67 | 18.67 | 18.35 | 18.57 | 431,469 | +0.22(+1.22%) |
Feb 12, 2016 | 18.05 | 18.35 | 18.35 | 18.35 | 515,948 | +0.55(+3.11%) |
Feb 11, 2016 | 17.57 | 17.89 | 17.38 | 17.80 | 893,592 | -0.07(-0.39%) |
Feb 10, 2016 | 17.96 | 18.27 | 17.78 | 17.86 | 413,196 | -0.09(-0.51%) |
Feb 09, 2016 | 18.21 | 18.30 | 17.75 | 17.96 | 4,357,016 | -0.55(-2.99%) |
Feb 08, 2016 | 18.27 | 18.58 | 18.05 | 18.51 | 315,768 | -0.08(-0.41%) |
Feb 05, 2016 | 18.78 | 18.79 | 18.47 | 18.59 | 286,173 | -0.33(-1.74%) |
Feb 04, 2016 | 18.85 | 19.19 | 18.79 | 18.91 | 1,763,055 | +0.23(+1.24%) |
Feb 03, 2016 | 18.26 | 18.69 | 17.74 | 18.68 | 258,103 | +0.70(+3.89%) |
Feb 02, 2016 | 18.12 | 18.13 | 17.91 | 17.98 | 609,821 | -0.76(-4.03%) |