Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.88 | 22.90 | 22.20 | 22.55 | 5,676,709 | -0.39(-1.69%) |
Apr 28, 2016 | 22.90 | 23.63 | 22.79 | 22.94 | 11,440,668 | +1.35(+6.26%) |
Apr 27, 2016 | 21.75 | 21.81 | 21.36 | 21.59 | 3,516,590 | -0.18(-0.82%) |
Apr 26, 2016 | 21.52 | 21.80 | 21.38 | 21.77 | 3,605,000 | +0.26(+1.19%) |
Apr 25, 2016 | 22.06 | 22.12 | 21.46 | 21.51 | 4,753,371 | -0.67(-3.01%) |
Apr 22, 2016 | 22.99 | 23.38 | 21.88 | 22.18 | 9,022,070 | +0.29(+1.31%) |
Apr 21, 2016 | 22.07 | 22.14 | 21.83 | 21.89 | 4,064,590 | +0.00(+0.00%) |
Apr 20, 2016 | 22.05 | 22.18 | 21.87 | 21.89 | 5,159,896 | -0.08(-0.35%) |
Apr 19, 2016 | 21.81 | 22.12 | 21.72 | 21.97 | 3,851,913 | +0.20(+0.93%) |
Apr 18, 2016 | 21.57 | 21.92 | 21.55 | 21.77 | 2,588,686 | +0.16(+0.75%) |
Apr 15, 2016 | 21.26 | 21.64 | 21.08 | 21.60 | 3,645,999 | +0.38(+1.79%) |
Apr 14, 2016 | 21.41 | 21.54 | 21.10 | 21.22 | 3,213,713 | -0.15(-0.69%) |
Apr 13, 2016 | 21.12 | 21.40 | 20.89 | 21.37 | 3,702,788 | +0.41(+1.96%) |
Apr 12, 2016 | 20.94 | 21.14 | 20.67 | 20.96 | 3,048,543 | -0.04(-0.18%) |
Apr 11, 2016 | 21.15 | 21.36 | 20.98 | 21.00 | 3,874,893 | -0.12(-0.59%) |
Apr 08, 2016 | 21.73 | 21.81 | 20.95 | 21.12 | 5,420,466 | -0.53(-2.44%) |
Apr 07, 2016 | 21.62 | 22.24 | 21.45 | 21.65 | 8,322,609 | +0.60(+2.84%) |
Apr 06, 2016 | 20.84 | 21.20 | 20.70 | 21.05 | 4,003,880 | +0.19(+0.93%) |
Apr 05, 2016 | 21.46 | 21.50 | 20.82 | 20.86 | 6,284,698 | -0.82(-3.80%) |
Apr 04, 2016 | 22.04 | 22.15 | 21.66 | 21.68 | 2,714,549 | -0.40(-1.83%) |
Apr 01, 2016 | 21.88 | 22.27 | 21.79 | 22.09 | 2,725,301 | +0.07(+0.32%) |
Mar 31, 2016 | 22.13 | 22.30 | 21.91 | 22.02 | 4,153,074 | -0.11(-0.49%) |
Mar 30, 2016 | 22.13 | 22.28 | 21.99 | 22.13 | 3,658,961 | +0.10(+0.46%) |
Mar 29, 2016 | 21.96 | 22.23 | 21.81 | 22.02 | 4,278,997 | +0.04(+0.18%) |
Mar 28, 2016 | 21.92 | 22.16 | 21.73 | 21.99 | 2,328,437 | +0.11(+0.50%) |
Mar 24, 2016 | 21.81 | 21.88 | 21.88 | 21.88 | 2,259,986 | +0.08(+0.36%) |
Mar 23, 2016 | 22.41 | 22.41 | 21.80 | 21.80 | 3,911,279 | -0.68(-3.01%) |
Mar 22, 2016 | 22.70 | 22.75 | 22.27 | 22.47 | 2,633,771 | -0.30(-1.30%) |
Mar 21, 2016 | 22.73 | 22.87 | 22.53 | 22.77 | 2,731,516 | -0.16(-0.71%) |
Mar 18, 2016 | 22.82 | 23.31 | 22.72 | 22.93 | 2,781,154 | +0.21(+0.92%) |
Mar 17, 2016 | 22.52 | 22.76 | 22.36 | 22.72 | 2,673,181 | +0.20(+0.90%) |
Mar 16, 2016 | 22.62 | 22.86 | 22.33 | 22.52 | 2,585,548 | -0.20(-0.89%) |
Mar 15, 2016 | 22.65 | 22.75 | 22.48 | 22.72 | 2,430,316 | -0.06(-0.27%) |
Mar 14, 2016 | 22.70 | 22.95 | 22.58 | 22.79 | 2,274,328 | -0.06(-0.27%) |
Mar 11, 2016 | 22.61 | 22.89 | 22.47 | 22.85 | 2,200,874 | +0.52(+2.33%) |
Mar 10, 2016 | 22.01 | 22.42 | 21.91 | 22.33 | 3,810,971 | +0.40(+1.81%) |
Mar 09, 2016 | 22.41 | 22.46 | 21.89 | 21.93 | 4,811,182 | -0.29(-1.29%) |
Mar 08, 2016 | 22.64 | 22.72 | 22.17 | 22.22 | 3,691,030 | -0.60(-2.62%) |
Mar 07, 2016 | 22.61 | 22.93 | 22.55 | 22.82 | 5,389,082 | -0.01(-0.03%) |
Mar 04, 2016 | 23.14 | 23.22 | 22.62 | 22.82 | 3,319,022 | -0.19(-0.84%) |
Mar 03, 2016 | 22.56 | 23.03 | 22.48 | 23.02 | 4,204,407 | +0.48(+2.14%) |
Mar 02, 2016 | 22.61 | 22.68 | 22.35 | 22.54 | 4,420,640 | -0.28(-1.23%) |
Mar 01, 2016 | 22.23 | 22.94 | 22.20 | 22.82 | 4,525,092 | +0.68(+3.09%) |
Feb 29, 2016 | 21.86 | 22.40 | 21.86 | 22.13 | 4,529,416 | +0.22(+0.99%) |
Feb 26, 2016 | 22.02 | 22.13 | 21.74 | 21.92 | 3,523,353 | +0.11(+0.50%) |
Feb 25, 2016 | 21.24 | 21.84 | 21.24 | 21.81 | 4,171,655 | +0.35(+1.63%) |
Feb 24, 2016 | 20.52 | 21.53 | 20.10 | 21.46 | 6,286,786 | +0.89(+4.34%) |
Feb 23, 2016 | 20.86 | 21.05 | 20.51 | 20.56 | 3,637,384 | -0.37(-1.74%) |
Feb 22, 2016 | 20.98 | 21.11 | 20.67 | 20.93 | 3,511,233 | +0.32(+1.55%) |
Feb 19, 2016 | 20.88 | 21.05 | 20.18 | 20.61 | 7,196,466 | -0.43(-2.03%) |
Feb 18, 2016 | 21.58 | 21.66 | 20.99 | 21.04 | 5,582,964 | -0.62(-2.87%) |
Feb 17, 2016 | 21.63 | 22.10 | 21.54 | 21.66 | 8,012,400 | +0.32(+1.49%) |
Feb 16, 2016 | 20.98 | 21.54 | 20.82 | 21.34 | 6,567,216 | +0.69(+3.35%) |
Feb 12, 2016 | 19.86 | 20.65 | 20.65 | 20.65 | 9,393,547 | +1.10(+5.64%) |
Feb 11, 2016 | 19.08 | 19.88 | 19.08 | 19.55 | 8,505,302 | +0.18(+0.92%) |
Feb 10, 2016 | 18.80 | 19.75 | 18.73 | 19.37 | 12,843,584 | +0.78(+4.20%) |
Feb 09, 2016 | 18.15 | 19.07 | 18.08 | 18.59 | 11,986,845 | +0.16(+0.88%) |
Feb 08, 2016 | 18.94 | 19.00 | 17.98 | 18.42 | 10,977,400 | -0.88(-4.57%) |
Feb 05, 2016 | 22.73 | 20.72 | 19.18 | 19.31 | 32,932,564 | -3.43(-15.07%) |
Feb 04, 2016 | 23.25 | 23.34 | 22.50 | 22.73 | 7,411,498 | -0.82(-3.48%) |
Feb 03, 2016 | 23.47 | 23.65 | 22.69 | 23.55 | 4,382,839 | +0.32(+1.37%) |
Feb 02, 2016 | 23.92 | 24.26 | 23.13 | 23.23 | 3,576,402 | -0.88(-3.66%) |