Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.87 | 21.87 | 21.70 | 21.84 | 1,276,709 | +0.06(+0.29%) |
Apr 28, 2016 | 21.86 | 21.91 | 21.76 | 21.77 | 1,227,517 | -0.23(-1.04%) |
Apr 27, 2016 | 21.86 | 22.05 | 21.86 | 22.00 | 818,731 | -0.09(-0.41%) |
Apr 26, 2016 | 21.99 | 22.10 | 21.98 | 22.09 | 1,319,853 | +0.31(+1.43%) |
Apr 25, 2016 | 21.75 | 21.82 | 21.69 | 21.78 | 1,020,412 | -0.11(-0.50%) |
Apr 22, 2016 | 21.89 | 21.97 | 21.79 | 21.89 | 1,801,858 | +0.19(+0.88%) |
Apr 21, 2016 | 21.95 | 21.95 | 21.69 | 21.70 | 2,559,833 | -0.38(-1.74%) |
Apr 20, 2016 | 22.14 | 22.21 | 21.93 | 22.08 | 2,540,073 | -0.63(-2.77%) |
Apr 19, 2016 | 22.65 | 22.73 | 22.58 | 22.71 | 1,402,618 | +0.07(+0.32%) |
Apr 18, 2016 | 22.47 | 22.70 | 22.40 | 22.64 | 1,492,481 | -0.05(-0.24%) |
Apr 15, 2016 | 22.68 | 22.79 | 22.64 | 22.69 | 3,115,895 | -0.16(-0.72%) |
Apr 14, 2016 | 22.99 | 22.99 | 22.78 | 22.86 | 3,386,412 | -0.14(-0.60%) |
Apr 13, 2016 | 22.93 | 23.10 | 22.91 | 22.99 | 4,463,447 | +0.41(+1.82%) |
Apr 12, 2016 | 22.45 | 22.60 | 22.29 | 22.58 | 1,383,241 | +0.10(+0.45%) |
Apr 11, 2016 | 22.52 | 22.66 | 22.44 | 22.48 | 1,735,114 | +0.25(+1.11%) |
Apr 08, 2016 | 22.36 | 22.39 | 22.13 | 22.24 | 1,833,458 | +0.19(+0.87%) |
Apr 07, 2016 | 22.27 | 22.41 | 21.95 | 22.05 | 3,411,245 | -0.77(-3.36%) |
Apr 06, 2016 | 22.55 | 22.81 | 22.50 | 22.81 | 962,850 | +0.26(+1.13%) |
Apr 05, 2016 | 22.64 | 22.73 | 22.49 | 22.56 | 1,494,920 | +0.20(+0.90%) |
Apr 04, 2016 | 22.44 | 22.61 | 22.34 | 22.36 | 928,550 | -0.19(-0.85%) |
Apr 01, 2016 | 22.18 | 22.61 | 22.18 | 22.55 | 1,749,005 | +0.14(+0.61%) |
Mar 31, 2016 | 22.51 | 22.57 | 22.41 | 22.41 | 1,605,372 | -0.26(-1.17%) |
Mar 30, 2016 | 22.63 | 22.78 | 22.56 | 22.68 | 2,644,426 | +0.85(+3.89%) |
Mar 29, 2016 | 21.63 | 22.04 | 21.59 | 21.83 | 2,524,310 | -0.16(-0.71%) |
Mar 28, 2016 | 21.73 | 21.99 | 21.73 | 21.98 | 1,220,154 | +0.14(+0.63%) |
Mar 24, 2016 | 21.91 | 21.84 | 21.84 | 21.84 | 2,463,369 | -0.49(-2.21%) |
Mar 23, 2016 | 22.49 | 22.55 | 22.32 | 22.34 | 928,435 | -0.07(-0.33%) |
Mar 22, 2016 | 22.50 | 22.59 | 22.38 | 22.41 | 2,162,289 | -0.47(-2.04%) |
Mar 21, 2016 | 22.84 | 22.92 | 22.69 | 22.88 | 3,595,045 | +0.34(+1.50%) |
Mar 18, 2016 | 22.40 | 22.61 | 22.33 | 22.54 | 4,589,246 | +0.48(+2.19%) |
Mar 17, 2016 | 21.80 | 22.11 | 21.76 | 22.05 | 2,650,714 | +0.34(+1.56%) |
Mar 16, 2016 | 21.14 | 21.74 | 21.12 | 21.72 | 2,221,521 | +0.54(+2.54%) |
Mar 15, 2016 | 21.13 | 21.26 | 21.02 | 21.18 | 1,315,892 | -0.16(-0.73%) |
Mar 14, 2016 | 21.22 | 21.37 | 21.17 | 21.33 | 1,317,131 | +0.24(+1.12%) |
Mar 11, 2016 | 20.76 | 21.11 | 20.76 | 21.10 | 2,010,830 | +0.53(+2.57%) |
Mar 10, 2016 | 20.74 | 20.79 | 20.40 | 20.57 | 1,685,239 | -0.50(-2.38%) |
Mar 09, 2016 | 21.07 | 21.14 | 20.95 | 21.07 | 2,333,524 | -0.07(-0.35%) |
Mar 08, 2016 | 21.45 | 21.45 | 21.11 | 21.14 | 2,583,336 | -0.32(-1.49%) |
Mar 07, 2016 | 21.56 | 21.64 | 21.44 | 21.46 | 1,751,283 | -0.34(-1.55%) |
Mar 04, 2016 | 21.46 | 21.83 | 21.41 | 21.80 | 2,742,776 | +0.63(+2.98%) |
Mar 03, 2016 | 21.12 | 21.27 | 21.01 | 21.17 | 1,354,803 | +0.09(+0.43%) |
Mar 02, 2016 | 20.94 | 21.12 | 20.90 | 21.08 | 1,751,116 | +0.58(+2.80%) |
Mar 01, 2016 | 20.24 | 20.53 | 20.18 | 20.50 | 2,129,510 | +0.64(+3.22%) |
Feb 29, 2016 | 20.00 | 20.01 | 19.86 | 19.86 | 1,652,875 | -0.49(-2.42%) |
Feb 26, 2016 | 20.48 | 20.52 | 20.31 | 20.36 | 932,037 | +0.13(+0.63%) |
Feb 25, 2016 | 20.16 | 20.31 | 20.04 | 20.23 | 2,459,701 | -1.24(-5.78%) |
Feb 24, 2016 | 21.25 | 21.50 | 21.13 | 21.47 | 1,615,240 | +0.36(+1.69%) |
Feb 23, 2016 | 21.22 | 21.32 | 21.12 | 21.11 | 1,499,467 | -0.62(-2.86%) |
Feb 22, 2016 | 21.62 | 21.78 | 21.53 | 21.74 | 2,047,187 | +0.63(+2.98%) |
Feb 19, 2016 | 21.04 | 21.14 | 20.97 | 21.11 | 1,690,950 | +0.07(+0.35%) |
Feb 18, 2016 | 21.16 | 21.29 | 20.96 | 21.03 | 1,416,717 | -0.36(-1.66%) |
Feb 17, 2016 | 21.02 | 21.43 | 20.98 | 21.39 | 2,437,313 | +0.38(+1.83%) |
Feb 16, 2016 | 20.72 | 21.03 | 20.56 | 21.00 | 4,453,790 | +1.38(+7.02%) |
Feb 12, 2016 | 19.44 | 19.63 | 19.63 | 19.63 | 1,523,352 | +0.38(+1.99%) |
Feb 11, 2016 | 19.24 | 19.39 | 19.08 | 19.24 | 2,177,402 | -0.45(-2.27%) |
Feb 10, 2016 | 19.50 | 19.85 | 19.50 | 19.69 | 792,310 | +0.22(+1.13%) |
Feb 09, 2016 | 19.35 | 19.62 | 19.34 | 19.47 | 732,908 | -0.10(-0.51%) |
Feb 08, 2016 | 19.54 | 19.76 | 19.45 | 19.57 | 910,155 | -0.18(-0.92%) |
Feb 05, 2016 | 20.15 | 20.15 | 19.73 | 19.75 | 1,457,439 | -0.64(-3.13%) |
Feb 04, 2016 | 20.30 | 20.53 | 20.26 | 20.39 | 2,105,439 | +0.16(+0.81%) |
Feb 03, 2016 | 19.85 | 20.24 | 19.78 | 20.23 | 1,453,812 | +0.38(+1.93%) |
Feb 02, 2016 | 20.12 | 20.12 | 19.73 | 19.85 | 1,451,140 | +0.28(+1.45%) |