Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.55 | 22.87 | 22.05 | 22.41 | 986,426 | -0.16(-0.71%) |
Apr 28, 2016 | 22.73 | 22.97 | 22.54 | 22.57 | 492,095 | -0.33(-1.42%) |
Apr 27, 2016 | 22.76 | 23.13 | 22.69 | 22.90 | 419,172 | +0.08(+0.33%) |
Apr 26, 2016 | 22.73 | 22.91 | 22.54 | 22.82 | 681,048 | +0.30(+1.31%) |
Apr 25, 2016 | 22.66 | 22.70 | 22.38 | 22.53 | 734,366 | -0.14(-0.60%) |
Apr 22, 2016 | 22.51 | 22.78 | 22.40 | 22.66 | 594,593 | +0.15(+0.67%) |
Apr 21, 2016 | 22.70 | 22.75 | 22.34 | 22.51 | 613,406 | -0.20(-0.87%) |
Apr 20, 2016 | 23.01 | 23.10 | 22.70 | 22.71 | 438,779 | -0.29(-1.25%) |
Apr 19, 2016 | 22.89 | 23.19 | 22.89 | 23.00 | 347,569 | +0.20(+0.90%) |
Apr 18, 2016 | 22.62 | 22.83 | 22.48 | 22.79 | 382,474 | +0.05(+0.20%) |
Apr 15, 2016 | 22.43 | 22.84 | 22.43 | 22.75 | 764,963 | +0.36(+1.59%) |
Apr 14, 2016 | 22.24 | 22.60 | 22.23 | 22.39 | 421,358 | +0.08(+0.37%) |
Apr 13, 2016 | 22.10 | 22.35 | 21.69 | 22.31 | 623,558 | +0.32(+1.45%) |
Apr 12, 2016 | 21.97 | 22.26 | 21.92 | 21.99 | 634,947 | +0.08(+0.38%) |
Apr 11, 2016 | 22.17 | 22.17 | 21.78 | 21.91 | 597,087 | -0.08(-0.34%) |
Apr 08, 2016 | 22.16 | 22.26 | 21.88 | 21.98 | 530,848 | +0.03(+0.14%) |
Apr 07, 2016 | 22.25 | 22.25 | 21.87 | 21.95 | 792,709 | -0.40(-1.80%) |
Apr 06, 2016 | 22.37 | 22.42 | 22.08 | 22.35 | 893,448 | +0.02(+0.07%) |
Apr 05, 2016 | 23.06 | 23.14 | 22.29 | 22.34 | 2,177,678 | -0.83(-3.57%) |
Apr 04, 2016 | 23.08 | 23.27 | 22.94 | 23.17 | 853,353 | +0.10(+0.43%) |
Apr 01, 2016 | 22.59 | 23.13 | 22.36 | 23.07 | 1,120,958 | +0.26(+1.13%) |
Mar 31, 2016 | 22.70 | 22.96 | 22.57 | 22.81 | 977,212 | +0.11(+0.50%) |
Mar 30, 2016 | 22.63 | 22.90 | 22.42 | 22.70 | 844,325 | +0.15(+0.67%) |
Mar 29, 2016 | 21.99 | 22.55 | 21.72 | 22.54 | 747,004 | +0.55(+2.48%) |
Mar 28, 2016 | 21.64 | 22.05 | 21.63 | 22.00 | 478,097 | +0.45(+2.08%) |
Mar 24, 2016 | 21.50 | 21.55 | 21.55 | 21.55 | 761,458 | -0.11(-0.49%) |
Mar 23, 2016 | 21.65 | 21.82 | 21.48 | 21.66 | 695,217 | +0.01(+0.04%) |
Mar 22, 2016 | 21.51 | 21.83 | 21.44 | 21.65 | 656,397 | +0.05(+0.21%) |
Mar 21, 2016 | 21.36 | 21.60 | 21.16 | 21.60 | 786,348 | +0.18(+0.85%) |
Mar 18, 2016 | 21.66 | 21.83 | 21.27 | 21.42 | 1,207,307 | -0.21(-0.98%) |
Mar 17, 2016 | 21.13 | 21.68 | 21.07 | 21.63 | 488,044 | +0.49(+2.33%) |
Mar 16, 2016 | 20.96 | 21.35 | 20.96 | 21.14 | 662,215 | +0.20(+0.94%) |
Mar 15, 2016 | 20.81 | 21.32 | 20.78 | 20.94 | 460,209 | +0.06(+0.28%) |
Mar 14, 2016 | 20.94 | 21.12 | 20.69 | 20.89 | 614,080 | -0.18(-0.86%) |
Mar 11, 2016 | 20.79 | 21.21 | 20.58 | 21.07 | 574,687 | +0.56(+2.72%) |
Mar 10, 2016 | 20.62 | 20.78 | 20.28 | 20.51 | 961,732 | -0.01(-0.04%) |
Mar 09, 2016 | 21.02 | 21.17 | 20.38 | 20.52 | 851,632 | -0.44(-2.09%) |
Mar 08, 2016 | 20.88 | 21.05 | 20.72 | 20.95 | 885,669 | +0.01(+0.04%) |
Mar 07, 2016 | 20.67 | 21.06 | 20.53 | 20.95 | 621,982 | +0.16(+0.76%) |
Mar 04, 2016 | 20.83 | 21.02 | 20.62 | 20.79 | 726,033 | +0.03(+0.15%) |
Mar 03, 2016 | 20.61 | 20.78 | 20.53 | 20.76 | 743,470 | +0.17(+0.81%) |
Mar 02, 2016 | 20.22 | 20.61 | 19.96 | 20.59 | 671,462 | +0.28(+1.37%) |
Mar 01, 2016 | 20.26 | 20.40 | 19.98 | 20.31 | 752,667 | +0.17(+0.82%) |
Feb 29, 2016 | 19.84 | 20.20 | 19.72 | 20.15 | 848,392 | +0.26(+1.29%) |
Feb 26, 2016 | 19.75 | 19.90 | 19.58 | 19.89 | 878,582 | +0.22(+1.11%) |
Feb 25, 2016 | 19.30 | 19.69 | 19.26 | 19.67 | 805,239 | +0.37(+1.91%) |
Feb 24, 2016 | 18.65 | 19.44 | 18.52 | 19.30 | 1,565,484 | +0.51(+2.73%) |
Feb 23, 2016 | 18.06 | 19.25 | 17.94 | 18.79 | 1,498,738 | +0.74(+4.09%) |
Feb 22, 2016 | 17.26 | 18.80 | 16.80 | 18.05 | 2,655,802 | +1.03(+6.02%) |
Feb 19, 2016 | 18.35 | 18.62 | 15.87 | 17.02 | 2,848,671 | -0.94(-5.25%) |
Feb 18, 2016 | 18.00 | 18.13 | 17.72 | 17.97 | 1,230,481 | -0.04(-0.21%) |
Feb 17, 2016 | 17.85 | 18.00 | 17.77 | 18.00 | 932,410 | +0.32(+1.79%) |
Feb 16, 2016 | 17.78 | 17.88 | 17.45 | 17.69 | 627,477 | +0.08(+0.43%) |
Feb 12, 2016 | 17.26 | 17.61 | 17.61 | 17.61 | 592,994 | +0.29(+1.65%) |
Feb 11, 2016 | 16.96 | 17.42 | 16.81 | 17.33 | 821,754 | +0.02(+0.09%) |
Feb 10, 2016 | 17.22 | 17.45 | 16.96 | 17.31 | 536,458 | +0.17(+1.01%) |
Feb 09, 2016 | 16.90 | 17.27 | 16.76 | 17.14 | 955,001 | -0.10(-0.57%) |
Feb 08, 2016 | 17.98 | 18.04 | 17.01 | 17.24 | 1,615,332 | -0.84(-4.67%) |
Feb 05, 2016 | 18.52 | 19.05 | 18.07 | 18.08 | 3,301,947 | -0.44(-2.40%) |
Feb 04, 2016 | 18.14 | 18.75 | 18.14 | 18.52 | 1,119,273 | +0.30(+1.66%) |
Feb 03, 2016 | 17.65 | 18.54 | 17.58 | 18.22 | 1,719,048 | +0.76(+4.36%) |
Feb 02, 2016 | 17.26 | 17.52 | 16.96 | 17.46 | 970,678 | +0.02(+0.13%) |