Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.33 | 22.37 | 22.11 | 22.23 | 2,113,867 | -0.12(-0.52%) |
Apr 28, 2016 | 22.29 | 22.51 | 22.28 | 22.34 | 1,601,476 | -0.26(-1.16%) |
Apr 27, 2016 | 22.54 | 22.66 | 22.44 | 22.60 | 1,162,404 | +0.15(+0.65%) |
Apr 26, 2016 | 22.48 | 22.51 | 22.39 | 22.46 | 1,656,296 | +0.41(+1.85%) |
Apr 25, 2016 | 22.04 | 22.07 | 21.93 | 22.05 | 1,292,220 | -0.13(-0.59%) |
Apr 22, 2016 | 22.12 | 22.24 | 22.12 | 22.18 | 1,235,798 | +0.07(+0.31%) |
Apr 21, 2016 | 22.29 | 22.29 | 22.06 | 22.11 | 1,917,568 | +0.06(+0.28%) |
Apr 20, 2016 | 22.02 | 22.14 | 22.00 | 22.05 | 1,579,329 | +0.26(+1.20%) |
Apr 19, 2016 | 21.73 | 21.82 | 21.65 | 21.79 | 1,770,673 | +0.35(+1.62%) |
Apr 18, 2016 | 21.22 | 21.49 | 21.19 | 21.44 | 1,043,965 | +0.17(+0.80%) |
Apr 15, 2016 | 21.35 | 21.38 | 21.25 | 21.27 | 1,036,697 | +0.04(+0.18%) |
Apr 14, 2016 | 21.30 | 21.31 | 21.18 | 21.23 | 1,129,943 | +0.01(+0.04%) |
Apr 13, 2016 | 21.18 | 21.25 | 21.08 | 21.22 | 1,126,875 | +0.50(+2.42%) |
Apr 12, 2016 | 20.58 | 20.76 | 20.37 | 20.72 | 1,465,537 | +0.22(+1.09%) |
Apr 11, 2016 | 20.70 | 20.80 | 20.50 | 20.50 | 1,320,181 | +0.15(+0.72%) |
Apr 08, 2016 | 20.37 | 20.46 | 20.26 | 20.35 | 4,424,115 | +0.48(+2.40%) |
Apr 07, 2016 | 20.11 | 20.16 | 19.84 | 19.87 | 1,120,443 | -0.53(-2.61%) |
Apr 06, 2016 | 20.25 | 20.41 | 20.16 | 20.41 | 955,096 | +0.19(+0.91%) |
Apr 05, 2016 | 20.33 | 20.33 | 20.22 | 20.22 | 782,691 | -0.45(-2.20%) |
Apr 04, 2016 | 20.71 | 20.83 | 20.64 | 20.68 | 841,889 | -0.15(-0.70%) |
Apr 01, 2016 | 20.62 | 20.84 | 20.58 | 20.82 | 3,064,495 | -0.12(-0.59%) |
Mar 31, 2016 | 21.10 | 21.18 | 20.95 | 20.95 | 1,575,269 | -0.33(-1.56%) |
Mar 30, 2016 | 21.34 | 21.42 | 21.23 | 21.28 | 919,677 | +0.06(+0.29%) |
Mar 29, 2016 | 20.88 | 21.22 | 20.82 | 21.22 | 1,654,763 | +0.24(+1.14%) |
Mar 28, 2016 | 20.96 | 21.02 | 20.90 | 20.98 | 595,467 | +0.08(+0.37%) |
Mar 24, 2016 | 20.80 | 20.90 | 20.90 | 20.90 | 876,420 | -0.15(-0.73%) |
Mar 23, 2016 | 21.31 | 21.31 | 21.03 | 21.05 | 1,127,532 | -0.35(-1.62%) |
Mar 22, 2016 | 21.23 | 21.43 | 21.22 | 21.40 | 1,164,319 | -0.12(-0.57%) |
Mar 21, 2016 | 21.58 | 21.63 | 21.48 | 21.52 | 923,784 | -0.11(-0.50%) |
Mar 18, 2016 | 21.65 | 21.72 | 21.56 | 21.63 | 1,274,845 | +0.12(+0.54%) |
Mar 17, 2016 | 21.34 | 21.55 | 21.25 | 21.52 | 2,753,971 | +0.15(+0.72%) |
Mar 16, 2016 | 20.91 | 21.39 | 20.91 | 21.36 | 2,236,047 | +0.14(+0.65%) |
Mar 15, 2016 | 21.22 | 21.28 | 21.13 | 21.22 | 2,680,061 | -0.34(-1.57%) |
Mar 14, 2016 | 21.63 | 21.65 | 21.52 | 21.56 | 995,538 | -0.06(-0.28%) |
Mar 11, 2016 | 21.35 | 21.63 | 21.34 | 21.62 | 1,537,935 | +0.83(+4.00%) |
Mar 10, 2016 | 20.96 | 21.25 | 20.61 | 20.79 | 6,514,569 | +0.42(+2.08%) |
Mar 09, 2016 | 20.44 | 20.50 | 20.30 | 20.37 | 1,006,802 | +0.02(+0.08%) |
Mar 08, 2016 | 20.59 | 20.59 | 20.34 | 20.35 | 1,499,238 | -0.12(-0.56%) |
Mar 07, 2016 | 20.22 | 20.51 | 20.20 | 20.47 | 1,716,459 | +0.00(+0.00%) |
Mar 04, 2016 | 20.52 | 20.57 | 20.42 | 20.47 | 1,666,144 | +0.00(+0.00%) |
Mar 03, 2016 | 20.20 | 20.47 | 20.18 | 20.47 | 1,202,631 | +0.30(+1.49%) |
Mar 02, 2016 | 19.91 | 20.19 | 19.85 | 20.17 | 1,176,394 | +0.29(+1.47%) |
Mar 01, 2016 | 19.58 | 19.87 | 19.51 | 19.87 | 1,200,734 | +0.58(+3.00%) |
Feb 29, 2016 | 19.33 | 19.46 | 19.26 | 19.30 | 1,817,388 | +0.02(+0.12%) |
Feb 26, 2016 | 19.40 | 19.44 | 19.23 | 19.27 | 922,242 | +0.00(+0.00%) |
Feb 25, 2016 | 19.15 | 19.27 | 19.06 | 19.27 | 2,039,538 | +0.31(+1.63%) |
Feb 24, 2016 | 18.70 | 19.02 | 18.58 | 18.97 | 1,911,125 | -0.27(-1.40%) |
Feb 23, 2016 | 19.47 | 19.50 | 19.22 | 19.23 | 2,015,326 | -0.31(-1.58%) |
Feb 22, 2016 | 19.42 | 19.55 | 19.42 | 19.54 | 945,134 | +0.32(+1.68%) |
Feb 19, 2016 | 19.09 | 19.26 | 19.00 | 19.22 | 692,254 | -0.14(-0.72%) |
Feb 18, 2016 | 19.81 | 19.81 | 19.35 | 19.36 | 1,239,195 | -0.41(-2.07%) |
Feb 17, 2016 | 19.56 | 19.78 | 19.53 | 19.77 | 1,260,297 | +0.45(+2.31%) |
Feb 16, 2016 | 19.36 | 19.38 | 19.10 | 19.32 | 1,125,515 | +0.44(+2.33%) |
Feb 12, 2016 | 18.66 | 18.88 | 18.88 | 18.88 | 1,368,093 | +0.16(+0.86%) |
Feb 11, 2016 | 18.80 | 18.88 | 18.54 | 18.72 | 3,344,426 | -0.51(-2.65%) |
Feb 10, 2016 | 19.25 | 19.47 | 19.17 | 19.23 | 1,374,954 | +0.25(+1.30%) |
Feb 09, 2016 | 18.80 | 19.11 | 18.76 | 18.98 | 1,832,739 | -0.32(-1.68%) |
Feb 08, 2016 | 19.41 | 19.41 | 19.13 | 19.30 | 2,087,465 | -0.74(-3.69%) |
Feb 05, 2016 | 20.21 | 20.27 | 19.98 | 20.04 | 1,413,456 | -0.05(-0.23%) |
Feb 04, 2016 | 19.74 | 20.13 | 19.68 | 20.09 | 1,398,116 | +0.43(+2.19%) |
Feb 03, 2016 | 19.50 | 19.69 | 19.08 | 19.66 | 2,876,480 | +0.14(+0.71%) |
Feb 02, 2016 | 19.79 | 19.79 | 19.47 | 19.52 | 1,717,587 | -0.77(-3.80%) |