Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.51 | 23.57 | 23.16 | 23.19 | 1,748,379 | -0.37(-1.59%) |
Apr 28, 2016 | 24.15 | 24.48 | 23.43 | 23.57 | 2,490,149 | +0.74(+3.24%) |
Apr 27, 2016 | 22.57 | 22.90 | 22.54 | 22.83 | 1,784,117 | +0.19(+0.85%) |
Apr 26, 2016 | 22.32 | 22.64 | 22.29 | 22.64 | 1,917,076 | +0.32(+1.44%) |
Apr 25, 2016 | 22.11 | 22.33 | 22.07 | 22.31 | 1,038,771 | +0.08(+0.35%) |
Apr 22, 2016 | 22.07 | 22.38 | 22.07 | 22.24 | 778,127 | +0.14(+0.63%) |
Apr 21, 2016 | 22.11 | 22.29 | 21.97 | 22.10 | 947,987 | +0.03(+0.16%) |
Apr 20, 2016 | 22.15 | 22.20 | 21.89 | 22.06 | 705,549 | -0.11(-0.51%) |
Apr 19, 2016 | 22.17 | 22.34 | 22.05 | 22.17 | 789,762 | +0.11(+0.51%) |
Apr 18, 2016 | 21.93 | 22.08 | 21.84 | 22.06 | 657,062 | +0.05(+0.24%) |
Apr 15, 2016 | 21.98 | 22.10 | 21.84 | 22.01 | 915,550 | +0.00(+0.00%) |
Apr 14, 2016 | 22.06 | 22.13 | 21.96 | 22.01 | 861,949 | -0.04(-0.20%) |
Apr 13, 2016 | 21.76 | 22.05 | 21.69 | 22.05 | 1,002,905 | +0.39(+1.81%) |
Apr 12, 2016 | 21.51 | 21.70 | 21.47 | 21.66 | 800,385 | +0.14(+0.65%) |
Apr 11, 2016 | 21.70 | 21.89 | 21.51 | 21.52 | 2,145,155 | -0.04(-0.20%) |
Apr 08, 2016 | 21.45 | 21.57 | 21.37 | 21.57 | 1,084,277 | +0.23(+1.06%) |
Apr 07, 2016 | 21.29 | 21.45 | 21.15 | 21.34 | 1,778,715 | -0.11(-0.53%) |
Apr 06, 2016 | 21.27 | 21.51 | 21.19 | 21.45 | 972,566 | +0.16(+0.73%) |
Apr 05, 2016 | 21.31 | 21.48 | 21.23 | 21.30 | 1,313,184 | -0.22(-1.01%) |
Apr 04, 2016 | 21.50 | 21.59 | 21.38 | 21.51 | 1,196,566 | +0.05(+0.24%) |
Apr 01, 2016 | 21.33 | 21.51 | 21.25 | 21.46 | 937,098 | +0.00(+0.00%) |
Mar 31, 2016 | 21.21 | 21.71 | 21.21 | 21.46 | 2,667,127 | +0.29(+1.36%) |
Mar 30, 2016 | 20.74 | 21.30 | 20.64 | 21.17 | 1,859,297 | +0.59(+2.87%) |
Mar 29, 2016 | 19.95 | 20.59 | 19.93 | 20.58 | 1,317,573 | +0.57(+2.82%) |
Mar 28, 2016 | 20.47 | 20.47 | 19.88 | 20.02 | 1,596,806 | -0.50(-2.42%) |
Mar 24, 2016 | 20.67 | 20.51 | 20.51 | 20.51 | 1,616,261 | -0.25(-1.21%) |
Mar 23, 2016 | 20.82 | 20.85 | 20.66 | 20.77 | 1,309,324 | -0.05(-0.25%) |
Mar 22, 2016 | 20.53 | 20.88 | 20.53 | 20.82 | 1,305,348 | +0.17(+0.80%) |
Mar 21, 2016 | 20.62 | 20.74 | 20.46 | 20.65 | 1,051,644 | +0.03(+0.17%) |
Mar 18, 2016 | 20.39 | 20.91 | 20.36 | 20.62 | 2,174,070 | +0.21(+1.02%) |
Mar 17, 2016 | 20.44 | 20.65 | 20.18 | 20.41 | 1,041,764 | -0.01(-0.04%) |
Mar 16, 2016 | 20.37 | 20.57 | 20.29 | 20.42 | 1,323,687 | -0.12(-0.59%) |
Mar 15, 2016 | 20.58 | 20.64 | 20.31 | 20.54 | 796,991 | -0.15(-0.71%) |
Mar 14, 2016 | 20.88 | 20.89 | 20.52 | 20.69 | 1,228,319 | -0.19(-0.92%) |
Mar 11, 2016 | 20.83 | 20.91 | 20.63 | 20.88 | 1,364,305 | +0.37(+1.82%) |
Mar 10, 2016 | 20.77 | 20.81 | 20.38 | 20.51 | 1,236,714 | -0.16(-0.75%) |
Mar 09, 2016 | 20.83 | 20.84 | 20.50 | 20.66 | 1,006,083 | -0.03(-0.13%) |
Mar 08, 2016 | 21.28 | 21.40 | 20.63 | 20.69 | 1,549,281 | -0.77(-3.59%) |
Mar 07, 2016 | 21.37 | 21.55 | 21.30 | 21.46 | 1,235,580 | +0.01(+0.04%) |
Mar 04, 2016 | 21.28 | 21.56 | 21.16 | 21.45 | 1,205,980 | +0.28(+1.31%) |
Mar 03, 2016 | 20.87 | 21.19 | 20.82 | 21.17 | 854,255 | +0.29(+1.37%) |
Mar 02, 2016 | 20.88 | 21.01 | 20.68 | 20.89 | 806,176 | -0.03(-0.17%) |
Mar 01, 2016 | 20.53 | 20.96 | 20.35 | 20.92 | 1,468,902 | +0.57(+2.81%) |
Feb 29, 2016 | 20.55 | 20.69 | 20.33 | 20.35 | 1,348,596 | -0.21(-1.01%) |
Feb 26, 2016 | 20.50 | 20.75 | 20.49 | 20.56 | 1,417,882 | +0.14(+0.68%) |
Feb 25, 2016 | 19.64 | 20.44 | 19.64 | 20.42 | 1,653,086 | +0.86(+4.38%) |
Feb 24, 2016 | 19.71 | 19.77 | 19.32 | 19.56 | 2,812,840 | -0.33(-1.65%) |
Feb 23, 2016 | 20.22 | 20.24 | 19.86 | 19.89 | 1,539,271 | -0.38(-1.88%) |
Feb 22, 2016 | 20.08 | 20.67 | 20.08 | 20.27 | 1,407,340 | +0.33(+1.65%) |
Feb 19, 2016 | 19.65 | 19.95 | 19.54 | 19.94 | 1,521,491 | +0.27(+1.36%) |
Feb 18, 2016 | 20.25 | 20.25 | 19.57 | 19.67 | 2,522,509 | -0.59(-2.90%) |
Feb 17, 2016 | 20.10 | 20.50 | 20.06 | 20.26 | 1,857,304 | +0.29(+1.43%) |
Feb 16, 2016 | 19.41 | 19.99 | 19.30 | 19.98 | 2,166,988 | +0.87(+4.57%) |
Feb 12, 2016 | 19.03 | 19.10 | 19.10 | 19.10 | 2,329,413 | +0.37(+1.99%) |
Feb 11, 2016 | 17.53 | 18.93 | 19.13 | 18.73 | 3,335,209 | -0.40(-2.08%) |
Feb 10, 2016 | 19.21 | 19.61 | 19.12 | 19.13 | 2,412,633 | -0.02(-0.09%) |
Feb 09, 2016 | 19.04 | 19.59 | 18.97 | 19.15 | 1,527,459 | -0.14(-0.72%) |
Feb 08, 2016 | 19.30 | 19.43 | 18.90 | 19.29 | 3,394,122 | -0.28(-1.42%) |
Feb 05, 2016 | 19.71 | 19.78 | 19.36 | 19.56 | 2,271,079 | -0.16(-0.83%) |
Feb 04, 2016 | 19.61 | 20.00 | 19.42 | 19.73 | 5,092,285 | +0.10(+0.48%) |
Feb 03, 2016 | 20.38 | 20.38 | 19.29 | 19.63 | 7,302,925 | -0.57(-2.83%) |
Feb 02, 2016 | 20.59 | 20.63 | 20.19 | 20.20 | 1,447,997 | -0.55(-2.67%) |