Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.51 | 21.51 | 20.98 | 21.18 | 5,314,514 | -0.40(-1.86%) |
Apr 28, 2016 | 21.79 | 22.07 | 21.53 | 21.58 | 6,885,898 | -0.36(-1.65%) |
Apr 27, 2016 | 21.64 | 22.02 | 21.50 | 21.94 | 5,349,316 | +0.11(+0.52%) |
Apr 26, 2016 | 21.69 | 22.09 | 21.64 | 21.83 | 6,180,298 | +0.22(+1.03%) |
Apr 25, 2016 | 21.66 | 21.75 | 21.58 | 21.61 | 3,581,753 | -0.06(-0.28%) |
Apr 22, 2016 | 21.52 | 22.03 | 21.52 | 21.67 | 4,809,253 | +0.12(+0.57%) |
Apr 21, 2016 | 21.56 | 21.79 | 21.56 | 21.55 | 4,429,842 | -0.07(-0.32%) |
Apr 20, 2016 | 21.12 | 21.67 | 21.07 | 21.62 | 5,196,442 | +0.47(+2.21%) |
Apr 19, 2016 | 21.39 | 21.49 | 21.10 | 21.15 | 4,744,579 | -0.17(-0.78%) |
Apr 18, 2016 | 21.21 | 21.38 | 21.15 | 21.32 | 5,146,535 | +0.06(+0.29%) |
Apr 15, 2016 | 21.44 | 21.45 | 21.19 | 21.25 | 5,992,486 | -0.22(-1.04%) |
Apr 14, 2016 | 21.41 | 21.56 | 21.21 | 21.48 | 3,899,027 | +0.02(+0.10%) |
Apr 13, 2016 | 21.09 | 21.47 | 21.06 | 21.45 | 2,672,518 | +0.40(+1.90%) |
Apr 12, 2016 | 21.18 | 21.18 | 20.90 | 21.05 | 3,367,024 | -0.04(-0.21%) |
Apr 11, 2016 | 21.26 | 21.41 | 21.08 | 21.10 | 4,610,019 | -0.02(-0.10%) |
Apr 08, 2016 | 21.01 | 21.28 | 20.97 | 21.12 | 4,329,745 | +0.25(+1.19%) |
Apr 07, 2016 | 21.14 | 21.14 | 20.84 | 20.87 | 5,379,057 | -0.33(-1.56%) |
Apr 06, 2016 | 21.16 | 21.32 | 20.71 | 21.20 | 11,490,038 | -0.00(-0.02%) |
Apr 05, 2016 | 20.92 | 21.49 | 20.88 | 21.21 | 8,646,858 | +0.12(+0.56%) |
Apr 04, 2016 | 21.00 | 21.19 | 20.85 | 21.09 | 5,272,623 | +0.04(+0.21%) |
Apr 01, 2016 | 20.88 | 21.07 | 20.72 | 21.05 | 4,886,758 | +0.03(+0.17%) |
Mar 31, 2016 | 21.29 | 21.29 | 21.00 | 21.01 | 6,396,648 | -0.28(-1.31%) |
Mar 30, 2016 | 21.38 | 21.57 | 21.25 | 21.29 | 3,953,302 | +0.01(+0.06%) |
Mar 29, 2016 | 20.84 | 21.32 | 20.75 | 21.28 | 3,994,307 | +0.35(+1.67%) |
Mar 28, 2016 | 21.08 | 21.10 | 20.90 | 20.93 | 3,817,092 | -0.05(-0.23%) |
Mar 24, 2016 | 20.74 | 20.98 | 20.98 | 20.98 | 2,714,421 | +0.07(+0.33%) |
Mar 23, 2016 | 21.08 | 21.16 | 20.88 | 20.91 | 3,146,622 | -0.15(-0.72%) |
Mar 22, 2016 | 21.12 | 21.32 | 20.98 | 21.06 | 4,197,866 | -0.19(-0.90%) |
Mar 21, 2016 | 21.31 | 21.35 | 21.01 | 21.25 | 4,957,140 | -0.16(-0.73%) |
Mar 18, 2016 | 21.12 | 21.47 | 21.02 | 21.41 | 11,196,235 | +0.30(+1.40%) |
Mar 17, 2016 | 20.92 | 21.14 | 20.73 | 21.11 | 6,192,502 | +0.17(+0.83%) |
Mar 16, 2016 | 20.91 | 21.06 | 20.66 | 20.94 | 5,166,588 | -0.03(-0.12%) |
Mar 15, 2016 | 20.80 | 20.96 | 20.61 | 20.96 | 4,514,299 | -0.00(-0.02%) |
Mar 14, 2016 | 21.18 | 21.19 | 20.84 | 20.97 | 3,777,826 | -0.22(-1.05%) |
Mar 11, 2016 | 20.75 | 21.23 | 20.63 | 21.19 | 5,044,767 | +0.66(+3.21%) |
Mar 10, 2016 | 20.73 | 20.84 | 20.29 | 20.53 | 4,680,844 | -0.18(-0.86%) |
Mar 09, 2016 | 20.50 | 20.71 | 20.37 | 20.71 | 5,536,607 | +0.37(+1.80%) |
Mar 08, 2016 | 20.61 | 20.79 | 20.31 | 20.34 | 5,315,615 | -0.46(-2.20%) |
Mar 07, 2016 | 20.43 | 20.88 | 20.40 | 20.80 | 8,337,014 | +0.39(+1.90%) |
Mar 04, 2016 | 20.13 | 20.63 | 20.01 | 20.41 | 6,702,418 | +0.31(+1.54%) |
Mar 03, 2016 | 19.96 | 20.12 | 19.83 | 20.10 | 3,803,614 | +0.17(+0.83%) |
Mar 02, 2016 | 19.57 | 19.99 | 19.52 | 19.94 | 5,737,511 | +0.23(+1.15%) |
Mar 01, 2016 | 19.44 | 19.73 | 19.21 | 19.71 | 6,765,752 | +0.32(+1.64%) |
Feb 29, 2016 | 19.48 | 19.69 | 19.29 | 19.39 | 6,631,687 | -0.17(-0.87%) |
Feb 26, 2016 | 19.20 | 19.59 | 19.12 | 19.56 | 5,915,699 | +0.47(+2.44%) |
Feb 25, 2016 | 19.12 | 19.14 | 18.78 | 19.10 | 4,073,421 | +0.06(+0.30%) |
Feb 24, 2016 | 18.11 | 19.18 | 18.10 | 19.04 | 8,970,267 | +0.62(+3.36%) |
Feb 23, 2016 | 18.65 | 18.88 | 18.39 | 18.42 | 3,634,264 | -0.35(-1.88%) |
Feb 22, 2016 | 18.60 | 18.92 | 18.60 | 18.77 | 5,118,785 | +0.31(+1.65%) |
Feb 19, 2016 | 18.29 | 18.57 | 18.18 | 18.47 | 4,663,484 | +0.17(+0.94%) |
Feb 18, 2016 | 18.49 | 18.63 | 18.26 | 18.30 | 4,618,218 | -0.14(-0.77%) |
Feb 17, 2016 | 18.05 | 18.46 | 18.05 | 18.44 | 5,245,672 | +0.45(+2.47%) |
Feb 16, 2016 | 17.73 | 18.18 | 17.64 | 17.99 | 8,927,180 | +0.53(+3.02%) |
Feb 12, 2016 | 17.29 | 17.47 | 17.47 | 17.47 | 4,041,868 | +0.33(+1.92%) |
Feb 11, 2016 | 17.15 | 17.28 | 16.86 | 17.14 | 6,843,949 | -0.27(-1.54%) |
Feb 10, 2016 | 17.86 | 18.05 | 17.39 | 17.41 | 7,165,404 | -0.43(-2.40%) |
Feb 09, 2016 | 17.70 | 18.18 | 17.64 | 17.83 | 6,208,055 | +0.02(+0.10%) |
Feb 08, 2016 | 18.05 | 18.15 | 17.63 | 17.82 | 8,157,029 | -0.43(-2.37%) |
Feb 05, 2016 | 18.43 | 18.89 | 18.18 | 18.25 | 7,839,431 | -0.22(-1.22%) |
Feb 04, 2016 | 18.34 | 18.93 | 17.52 | 18.47 | 13,925,370 | +0.18(+0.99%) |
Feb 03, 2016 | 18.18 | 18.68 | 18.06 | 18.29 | 13,664,136 | -0.37(-1.99%) |
Feb 02, 2016 | 18.88 | 18.97 | 18.64 | 18.66 | 5,551,079 | -0.54(-2.81%) |