Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.04 | 23.22 | 22.98 | 23.17 | 5,479,119 | +0.07(+0.31%) |
Apr 28, 2016 | 23.49 | 23.49 | 23.01 | 23.10 | 5,990,223 | -0.22(-0.93%) |
Apr 27, 2016 | 23.32 | 23.43 | 23.10 | 23.32 | 3,765,570 | +0.06(+0.25%) |
Apr 26, 2016 | 23.06 | 23.29 | 23.04 | 23.26 | 4,428,478 | +0.25(+1.10%) |
Apr 25, 2016 | 23.22 | 23.35 | 23.00 | 23.01 | 6,121,933 | -0.27(-1.15%) |
Apr 22, 2016 | 23.03 | 23.35 | 22.99 | 23.27 | 4,142,078 | +0.31(+1.35%) |
Apr 21, 2016 | 23.01 | 23.21 | 22.91 | 22.96 | 7,006,435 | -0.06(-0.28%) |
Apr 20, 2016 | 23.11 | 23.21 | 23.03 | 23.03 | 7,944,217 | -0.04(-0.19%) |
Apr 19, 2016 | 23.09 | 23.23 | 22.86 | 23.07 | 6,624,046 | -0.01(-0.03%) |
Apr 18, 2016 | 22.76 | 23.09 | 22.74 | 23.08 | 4,676,228 | +0.19(+0.82%) |
Apr 15, 2016 | 22.84 | 22.95 | 22.78 | 22.89 | 5,329,812 | +0.01(+0.06%) |
Apr 14, 2016 | 22.94 | 23.00 | 22.73 | 22.88 | 4,479,126 | -0.04(-0.19%) |
Apr 13, 2016 | 22.68 | 23.03 | 22.63 | 22.92 | 6,588,546 | +0.23(+1.02%) |
Apr 12, 2016 | 22.57 | 22.89 | 22.49 | 22.69 | 6,684,485 | +0.10(+0.45%) |
Apr 11, 2016 | 22.58 | 22.86 | 22.54 | 22.59 | 7,244,150 | +0.05(+0.22%) |
Apr 08, 2016 | 22.19 | 22.65 | 22.19 | 22.54 | 6,913,433 | +0.32(+1.46%) |
Apr 07, 2016 | 22.09 | 22.39 | 22.04 | 22.21 | 6,144,768 | +0.00(+0.00%) |
Apr 06, 2016 | 22.21 | 22.36 | 21.79 | 22.21 | 8,471,109 | +0.01(+0.03%) |
Apr 05, 2016 | 22.27 | 22.41 | 22.16 | 22.21 | 7,957,095 | -0.30(-1.31%) |
Apr 04, 2016 | 22.44 | 22.69 | 22.33 | 22.50 | 7,427,850 | +0.03(+0.13%) |
Apr 01, 2016 | 22.24 | 22.57 | 22.16 | 22.47 | 8,528,563 | +0.12(+0.55%) |
Mar 31, 2016 | 22.37 | 22.60 | 22.24 | 22.35 | 9,475,587 | -0.05(-0.23%) |
Mar 30, 2016 | 22.51 | 22.64 | 22.31 | 22.40 | 6,518,463 | +0.01(+0.06%) |
Mar 29, 2016 | 22.06 | 22.48 | 21.90 | 22.39 | 7,238,520 | +0.30(+1.34%) |
Mar 28, 2016 | 21.95 | 22.23 | 21.83 | 22.09 | 6,837,335 | +0.20(+0.92%) |
Mar 24, 2016 | 21.75 | 21.89 | 21.89 | 21.89 | 6,223,999 | +0.07(+0.33%) |
Mar 23, 2016 | 22.00 | 22.16 | 21.82 | 21.82 | 6,020,923 | -0.25(-1.14%) |
Mar 22, 2016 | 21.66 | 22.24 | 21.66 | 22.07 | 6,941,368 | +0.23(+1.06%) |
Mar 21, 2016 | 21.69 | 22.04 | 21.65 | 21.84 | 7,338,514 | +0.13(+0.60%) |
Mar 18, 2016 | 21.75 | 21.88 | 21.54 | 21.71 | 11,164,029 | +0.01(+0.03%) |
Mar 17, 2016 | 21.28 | 22.00 | 21.23 | 21.70 | 13,738,258 | +0.45(+2.14%) |
Mar 16, 2016 | 21.05 | 21.37 | 20.96 | 21.25 | 8,800,348 | +0.09(+0.41%) |
Mar 15, 2016 | 20.81 | 21.19 | 20.69 | 21.16 | 9,881,526 | +0.18(+0.86%) |
Mar 14, 2016 | 20.58 | 21.09 | 20.58 | 20.98 | 9,786,489 | +0.26(+1.25%) |
Mar 11, 2016 | 20.43 | 20.77 | 20.42 | 20.72 | 9,712,880 | +0.48(+2.35%) |
Mar 10, 2016 | 19.95 | 20.27 | 19.88 | 20.24 | 8,837,275 | +0.35(+1.78%) |
Mar 09, 2016 | 20.00 | 20.07 | 19.82 | 19.89 | 6,793,628 | +0.06(+0.29%) |
Mar 08, 2016 | 19.85 | 20.08 | 19.82 | 19.83 | 9,801,539 | -0.10(-0.51%) |
Mar 07, 2016 | 19.72 | 20.00 | 19.67 | 19.93 | 9,956,494 | +0.14(+0.69%) |
Mar 04, 2016 | 19.42 | 20.14 | 19.38 | 19.80 | 9,814,809 | +0.35(+1.82%) |
Mar 03, 2016 | 19.48 | 19.54 | 19.27 | 19.44 | 9,418,209 | +0.14(+0.70%) |
Mar 02, 2016 | 18.93 | 19.32 | 18.90 | 19.31 | 8,871,306 | +0.30(+1.58%) |
Mar 01, 2016 | 18.64 | 19.08 | 18.61 | 19.01 | 10,419,808 | +0.48(+2.58%) |
Feb 29, 2016 | 18.25 | 18.85 | 18.19 | 18.53 | 17,078,106 | +0.28(+1.52%) |
Feb 26, 2016 | 18.17 | 18.54 | 18.01 | 18.25 | 11,742,999 | +0.16(+0.91%) |
Feb 25, 2016 | 17.92 | 18.14 | 17.62 | 18.09 | 10,484,448 | +0.26(+1.44%) |
Feb 24, 2016 | 17.12 | 18.09 | 17.12 | 17.83 | 18,285,798 | +0.53(+3.09%) |
Feb 23, 2016 | 16.81 | 17.54 | 16.61 | 17.30 | 16,578,813 | +0.48(+2.84%) |
Feb 22, 2016 | 16.54 | 16.88 | 16.48 | 16.82 | 20,196,860 | +0.51(+3.10%) |
Feb 19, 2016 | 16.93 | 16.93 | 16.16 | 16.31 | 32,801,136 | -0.69(-4.07%) |
Feb 18, 2016 | 17.25 | 17.30 | 16.78 | 17.00 | 10,187,262 | -0.24(-1.41%) |
Feb 17, 2016 | 17.01 | 17.43 | 16.93 | 17.25 | 12,505,865 | +0.29(+1.73%) |
Feb 16, 2016 | 16.38 | 17.12 | 16.31 | 16.95 | 9,935,062 | +0.83(+5.18%) |
Feb 12, 2016 | 16.05 | 16.12 | 16.12 | 16.12 | 9,273,323 | +0.27(+1.71%) |
Feb 11, 2016 | 15.94 | 16.07 | 15.73 | 15.85 | 11,864,832 | -0.33(-2.03%) |
Feb 10, 2016 | 16.61 | 16.75 | 16.13 | 16.18 | 6,742,565 | -0.29(-1.73%) |
Feb 09, 2016 | 16.53 | 16.78 | 16.17 | 16.46 | 8,436,189 | -0.23(-1.37%) |
Feb 08, 2016 | 17.02 | 17.03 | 16.36 | 16.69 | 10,730,023 | -0.42(-2.46%) |
Feb 05, 2016 | 18.26 | 18.29 | 17.05 | 17.11 | 11,502,206 | -1.25(-6.80%) |
Feb 04, 2016 | 18.11 | 18.57 | 18.10 | 18.36 | 8,901,213 | +0.20(+1.10%) |
Feb 03, 2016 | 18.17 | 18.31 | 17.66 | 18.16 | 6,878,061 | +0.09(+0.51%) |
Feb 02, 2016 | 18.49 | 18.49 | 18.05 | 18.07 | 6,863,658 | -0.54(-2.91%) |