Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.05 | 23.23 | 22.98 | 23.18 | 5,477,779 | +0.07(+0.31%) |
Apr 28, 2016 | 23.49 | 23.49 | 23.02 | 23.11 | 5,988,759 | -0.22(-0.93%) |
Apr 27, 2016 | 23.33 | 23.44 | 23.11 | 23.32 | 3,764,650 | +0.06(+0.25%) |
Apr 26, 2016 | 23.06 | 23.30 | 23.04 | 23.27 | 4,427,395 | +0.25(+1.10%) |
Apr 25, 2016 | 23.23 | 23.35 | 23.01 | 23.01 | 6,120,436 | -0.27(-1.15%) |
Apr 22, 2016 | 23.03 | 23.35 | 23.00 | 23.28 | 4,141,065 | +0.31(+1.35%) |
Apr 21, 2016 | 23.01 | 23.22 | 22.91 | 22.97 | 7,004,722 | -0.06(-0.28%) |
Apr 20, 2016 | 23.11 | 23.22 | 23.03 | 23.03 | 7,942,275 | -0.04(-0.19%) |
Apr 19, 2016 | 23.09 | 23.24 | 22.86 | 23.08 | 6,622,426 | -0.01(-0.03%) |
Apr 18, 2016 | 22.77 | 23.09 | 22.74 | 23.09 | 4,675,085 | +0.19(+0.82%) |
Apr 15, 2016 | 22.85 | 22.96 | 22.78 | 22.90 | 5,328,509 | +0.01(+0.06%) |
Apr 14, 2016 | 22.95 | 23.01 | 22.73 | 22.88 | 4,478,031 | -0.04(-0.19%) |
Apr 13, 2016 | 22.68 | 23.03 | 22.64 | 22.93 | 6,586,935 | +0.23(+1.02%) |
Apr 12, 2016 | 22.58 | 22.90 | 22.49 | 22.70 | 6,682,851 | +0.10(+0.45%) |
Apr 11, 2016 | 22.59 | 22.87 | 22.54 | 22.59 | 7,242,379 | +0.05(+0.22%) |
Apr 08, 2016 | 22.19 | 22.66 | 22.19 | 22.54 | 6,911,743 | +0.32(+1.46%) |
Apr 07, 2016 | 22.10 | 22.39 | 22.05 | 22.22 | 6,143,266 | +0.00(+0.00%) |
Apr 06, 2016 | 22.21 | 22.36 | 21.80 | 22.22 | 8,469,038 | +0.01(+0.03%) |
Apr 05, 2016 | 22.28 | 22.41 | 22.16 | 22.21 | 7,955,150 | -0.30(-1.31%) |
Apr 04, 2016 | 22.45 | 22.70 | 22.33 | 22.51 | 7,426,034 | +0.03(+0.13%) |
Apr 01, 2016 | 22.24 | 22.58 | 22.16 | 22.48 | 8,526,478 | +0.12(+0.55%) |
Mar 31, 2016 | 22.37 | 22.61 | 22.24 | 22.36 | 9,473,270 | -0.05(-0.23%) |
Mar 30, 2016 | 22.52 | 22.65 | 22.32 | 22.41 | 6,516,870 | +0.01(+0.06%) |
Mar 29, 2016 | 22.06 | 22.49 | 21.91 | 22.39 | 7,236,750 | +0.30(+1.34%) |
Mar 28, 2016 | 21.95 | 22.23 | 21.83 | 22.10 | 6,835,664 | +0.20(+0.92%) |
Mar 24, 2016 | 21.75 | 21.89 | 21.89 | 21.89 | 6,222,477 | +0.07(+0.33%) |
Mar 23, 2016 | 22.01 | 22.17 | 21.82 | 21.82 | 6,019,451 | -0.25(-1.14%) |
Mar 22, 2016 | 21.66 | 22.24 | 21.66 | 22.07 | 6,939,671 | +0.23(+1.06%) |
Mar 21, 2016 | 21.70 | 22.05 | 21.66 | 21.84 | 7,336,720 | +0.13(+0.60%) |
Mar 18, 2016 | 21.75 | 21.89 | 21.55 | 21.71 | 11,161,300 | +0.01(+0.03%) |
Mar 17, 2016 | 21.28 | 22.00 | 21.24 | 21.71 | 13,734,899 | +0.45(+2.14%) |
Mar 16, 2016 | 21.05 | 21.38 | 20.96 | 21.25 | 8,798,197 | +0.09(+0.41%) |
Mar 15, 2016 | 20.81 | 21.20 | 20.70 | 21.17 | 9,879,110 | +0.18(+0.86%) |
Mar 14, 2016 | 20.59 | 21.09 | 20.59 | 20.99 | 9,784,096 | +0.26(+1.25%) |
Mar 11, 2016 | 20.44 | 20.78 | 20.42 | 20.73 | 9,710,505 | +0.48(+2.35%) |
Mar 10, 2016 | 19.95 | 20.28 | 19.88 | 20.25 | 8,835,114 | +0.35(+1.78%) |
Mar 09, 2016 | 20.00 | 20.08 | 19.82 | 19.90 | 6,791,967 | +0.06(+0.29%) |
Mar 08, 2016 | 19.85 | 20.08 | 19.82 | 19.84 | 9,799,142 | -0.10(-0.51%) |
Mar 07, 2016 | 19.72 | 20.00 | 19.68 | 19.94 | 9,954,060 | +0.14(+0.69%) |
Mar 04, 2016 | 19.43 | 20.14 | 19.39 | 19.80 | 9,812,409 | +0.35(+1.82%) |
Mar 03, 2016 | 19.48 | 19.54 | 19.28 | 19.45 | 9,415,907 | +0.14(+0.70%) |
Mar 02, 2016 | 18.93 | 19.33 | 18.91 | 19.31 | 8,869,139 | +0.30(+1.58%) |
Mar 01, 2016 | 18.64 | 19.08 | 18.61 | 19.01 | 10,417,262 | +0.48(+2.58%) |
Feb 29, 2016 | 18.25 | 18.86 | 18.19 | 18.54 | 17,073,932 | +0.28(+1.52%) |
Feb 26, 2016 | 18.17 | 18.55 | 18.01 | 18.26 | 11,740,129 | +0.16(+0.91%) |
Feb 25, 2016 | 17.93 | 18.15 | 17.62 | 18.09 | 10,481,886 | +0.26(+1.44%) |
Feb 24, 2016 | 17.12 | 18.10 | 17.12 | 17.84 | 18,281,330 | +0.54(+3.09%) |
Feb 23, 2016 | 16.82 | 17.54 | 16.62 | 17.30 | 16,574,762 | +0.48(+2.84%) |
Feb 22, 2016 | 16.54 | 16.89 | 16.49 | 16.82 | 20,191,924 | +0.51(+3.10%) |
Feb 19, 2016 | 16.94 | 16.94 | 16.17 | 16.32 | 32,793,122 | -0.69(-4.07%) |
Feb 18, 2016 | 17.25 | 17.31 | 16.79 | 17.01 | 10,184,773 | -0.24(-1.41%) |
Feb 17, 2016 | 17.02 | 17.44 | 16.94 | 17.25 | 12,502,809 | +0.29(+1.72%) |
Feb 16, 2016 | 16.39 | 17.12 | 16.31 | 16.96 | 9,932,634 | +0.83(+5.18%) |
Feb 12, 2016 | 16.05 | 16.12 | 16.12 | 16.12 | 9,271,057 | +0.27(+1.71%) |
Feb 11, 2016 | 15.95 | 16.07 | 15.74 | 15.85 | 11,861,933 | -0.33(-2.03%) |
Feb 10, 2016 | 16.62 | 16.76 | 16.14 | 16.18 | 6,740,917 | -0.29(-1.73%) |
Feb 09, 2016 | 16.53 | 16.78 | 16.17 | 16.47 | 8,434,128 | -0.23(-1.37%) |
Feb 08, 2016 | 17.02 | 17.03 | 16.36 | 16.69 | 10,727,401 | -0.42(-2.46%) |
Feb 05, 2016 | 18.26 | 18.29 | 17.05 | 17.12 | 11,499,395 | -1.25(-6.80%) |
Feb 04, 2016 | 18.11 | 18.57 | 18.11 | 18.36 | 8,899,038 | +0.20(+1.10%) |
Feb 03, 2016 | 18.18 | 18.31 | 17.66 | 18.16 | 6,876,380 | +0.09(+0.51%) |
Feb 02, 2016 | 18.49 | 18.49 | 18.05 | 18.07 | 6,861,981 | -0.54(-2.91%) |