Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.87 | 22.15 | 21.68 | 22.09 | 1,043,121 | +0.15(+0.67%) |
Apr 28, 2016 | 22.20 | 22.45 | 21.85 | 21.94 | 556,517 | -0.34(-1.52%) |
Apr 27, 2016 | 22.15 | 22.39 | 22.01 | 22.28 | 512,065 | +0.07(+0.32%) |
Apr 26, 2016 | 22.07 | 22.25 | 21.75 | 22.21 | 731,312 | +0.14(+0.64%) |
Apr 25, 2016 | 22.40 | 22.42 | 21.92 | 22.07 | 919,870 | -0.41(-1.82%) |
Apr 22, 2016 | 22.24 | 22.53 | 22.03 | 22.48 | 891,532 | +0.21(+0.96%) |
Apr 21, 2016 | 22.00 | 22.34 | 21.94 | 22.26 | 915,880 | +0.32(+1.45%) |
Apr 20, 2016 | 21.94 | 22.14 | 21.73 | 21.95 | 1,075,150 | -0.02(-0.08%) |
Apr 19, 2016 | 22.25 | 22.51 | 21.89 | 21.96 | 849,057 | -0.31(-1.40%) |
Apr 18, 2016 | 22.01 | 22.35 | 21.89 | 22.28 | 840,557 | +0.25(+1.12%) |
Apr 15, 2016 | 21.80 | 22.11 | 21.70 | 22.03 | 1,138,547 | +0.26(+1.19%) |
Apr 14, 2016 | 21.99 | 21.99 | 21.75 | 21.77 | 932,339 | -0.19(-0.86%) |
Apr 13, 2016 | 21.97 | 22.16 | 21.74 | 21.96 | 1,983,087 | +0.16(+0.72%) |
Apr 12, 2016 | 21.81 | 21.92 | 21.70 | 21.80 | 1,305,618 | -0.01(-0.07%) |
Apr 11, 2016 | 22.21 | 22.49 | 21.79 | 21.82 | 791,646 | -0.25(-1.12%) |
Apr 08, 2016 | 22.37 | 22.37 | 21.92 | 22.07 | 670,867 | -0.19(-0.84%) |
Apr 07, 2016 | 22.36 | 22.63 | 22.20 | 22.25 | 791,794 | -0.22(-0.99%) |
Apr 06, 2016 | 21.92 | 22.58 | 21.91 | 22.48 | 1,138,978 | +0.63(+2.89%) |
Apr 05, 2016 | 22.12 | 22.38 | 21.82 | 21.85 | 1,734,696 | -0.59(-2.64%) |
Apr 04, 2016 | 22.59 | 22.71 | 22.33 | 22.44 | 1,338,010 | -0.20(-0.89%) |
Apr 01, 2016 | 22.26 | 22.73 | 22.17 | 22.64 | 1,296,903 | +0.23(+1.04%) |
Mar 31, 2016 | 22.72 | 22.83 | 22.25 | 22.41 | 1,156,817 | -0.25(-1.09%) |
Mar 30, 2016 | 22.42 | 22.74 | 22.29 | 22.65 | 719,386 | +0.37(+1.67%) |
Mar 29, 2016 | 21.98 | 22.31 | 21.91 | 22.28 | 1,185,700 | +0.24(+1.09%) |
Mar 28, 2016 | 22.28 | 22.40 | 21.88 | 22.04 | 669,387 | -0.21(-0.95%) |
Mar 24, 2016 | 21.90 | 22.25 | 22.25 | 22.25 | 551,755 | +0.25(+1.14%) |
Mar 23, 2016 | 22.42 | 22.47 | 21.96 | 22.00 | 690,871 | -0.48(-2.12%) |
Mar 22, 2016 | 22.45 | 22.71 | 22.29 | 22.48 | 668,328 | +0.01(+0.03%) |
Mar 21, 2016 | 22.40 | 22.70 | 22.30 | 22.47 | 799,264 | +0.01(+0.06%) |
Mar 18, 2016 | 22.04 | 22.76 | 21.98 | 22.46 | 1,358,009 | +0.31(+1.40%) |
Mar 17, 2016 | 22.12 | 22.95 | 21.61 | 22.15 | 967,533 | +0.00(+0.01%) |
Mar 16, 2016 | 21.74 | 22.15 | 21.74 | 22.14 | 868,495 | +0.31(+1.42%) |
Mar 15, 2016 | 22.23 | 22.36 | 21.68 | 21.83 | 823,216 | -0.52(-2.31%) |
Mar 14, 2016 | 22.31 | 22.52 | 22.26 | 22.35 | 896,311 | +0.01(+0.04%) |
Mar 11, 2016 | 22.05 | 22.40 | 21.95 | 22.34 | 741,444 | +0.46(+2.08%) |
Mar 10, 2016 | 22.01 | 22.30 | 21.79 | 21.89 | 936,659 | +0.00(+0.00%) |
Mar 09, 2016 | 21.95 | 21.95 | 21.51 | 21.89 | 874,468 | +0.01(+0.06%) |
Mar 08, 2016 | 21.99 | 22.08 | 21.80 | 21.87 | 851,816 | -0.24(-1.08%) |
Mar 07, 2016 | 21.80 | 22.24 | 21.78 | 22.11 | 916,837 | +0.17(+0.76%) |
Mar 04, 2016 | 21.64 | 22.54 | 21.47 | 21.94 | 980,272 | +0.37(+1.73%) |
Mar 03, 2016 | 21.37 | 21.68 | 21.37 | 21.57 | 786,605 | +0.13(+0.61%) |
Mar 02, 2016 | 21.24 | 22.17 | 20.78 | 21.44 | 955,772 | +0.11(+0.51%) |
Mar 01, 2016 | 20.43 | 21.34 | 20.23 | 21.33 | 1,166,498 | +0.98(+4.83%) |
Feb 29, 2016 | 20.57 | 20.89 | 20.32 | 20.35 | 848,796 | -0.26(-1.28%) |
Feb 26, 2016 | 20.75 | 21.06 | 20.51 | 20.61 | 494,626 | -0.02(-0.11%) |
Feb 25, 2016 | 20.60 | 20.81 | 20.50 | 20.64 | 538,750 | +0.06(+0.29%) |
Feb 24, 2016 | 20.36 | 21.33 | 20.07 | 20.58 | 772,027 | +0.06(+0.29%) |
Feb 23, 2016 | 20.92 | 21.17 | 20.48 | 20.52 | 808,667 | -0.46(-2.17%) |
Feb 22, 2016 | 21.18 | 21.20 | 20.62 | 20.97 | 818,968 | +0.01(+0.04%) |
Feb 19, 2016 | 20.54 | 21.07 | 20.41 | 20.96 | 983,727 | +0.31(+1.49%) |
Feb 18, 2016 | 20.82 | 20.97 | 20.53 | 20.66 | 951,630 | -0.15(-0.73%) |
Feb 17, 2016 | 20.83 | 20.97 | 20.53 | 20.81 | 686,851 | +0.07(+0.35%) |
Feb 16, 2016 | 20.28 | 20.85 | 19.91 | 20.73 | 748,902 | +0.68(+3.40%) |
Feb 12, 2016 | 20.04 | 20.05 | 20.05 | 20.05 | 648,354 | +0.28(+1.44%) |
Feb 11, 2016 | 19.81 | 21.38 | 19.44 | 19.77 | 943,552 | -0.36(-1.79%) |
Feb 10, 2016 | 20.17 | 21.32 | 19.88 | 20.13 | 675,275 | +0.13(+0.63%) |
Feb 09, 2016 | 19.84 | 20.40 | 19.72 | 20.00 | 1,193,665 | -0.07(-0.34%) |
Feb 08, 2016 | 20.44 | 20.59 | 19.89 | 20.07 | 1,383,294 | -0.60(-2.91%) |
Feb 05, 2016 | 19.94 | 20.68 | 19.55 | 20.67 | 3,728,553 | +0.64(+3.22%) |
Feb 04, 2016 | 20.14 | 20.50 | 19.85 | 20.03 | 1,481,869 | -0.24(-1.20%) |
Feb 03, 2016 | 20.57 | 20.59 | 19.74 | 20.27 | 2,077,688 | -0.10(-0.49%) |
Feb 02, 2016 | 21.20 | 21.43 | 20.09 | 20.37 | 2,791,089 | +1.05(+5.43%) |