Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.42 | 19.65 | 18.85 | 18.96 | 9,447,336 | -0.01(-0.04%) |
Apr 28, 2016 | 19.06 | 19.42 | 18.92 | 18.97 | 7,910,774 | -0.32(-1.68%) |
Apr 27, 2016 | 19.04 | 19.34 | 18.93 | 19.30 | 5,469,824 | +0.21(+1.10%) |
Apr 26, 2016 | 19.09 | 19.26 | 19.00 | 19.09 | 6,558,109 | +0.01(+0.04%) |
Apr 25, 2016 | 19.20 | 19.34 | 19.00 | 19.08 | 3,501,945 | -0.17(-0.88%) |
Apr 22, 2016 | 18.92 | 19.34 | 18.92 | 19.25 | 7,976,200 | +0.30(+1.58%) |
Apr 21, 2016 | 18.80 | 19.10 | 18.80 | 18.95 | 7,939,521 | +0.10(+0.52%) |
Apr 20, 2016 | 18.79 | 19.09 | 18.53 | 18.85 | 14,548,277 | -0.17(-0.89%) |
Apr 19, 2016 | 19.12 | 19.18 | 18.91 | 19.02 | 8,591,446 | -0.11(-0.55%) |
Apr 18, 2016 | 19.06 | 19.34 | 18.98 | 19.13 | 5,164,181 | -0.03(-0.17%) |
Apr 15, 2016 | 19.16 | 19.43 | 19.05 | 19.16 | 7,143,248 | +0.06(+0.30%) |
Apr 14, 2016 | 19.36 | 19.39 | 19.09 | 19.10 | 8,481,605 | -0.20(-1.05%) |
Apr 13, 2016 | 18.76 | 19.35 | 18.74 | 19.30 | 11,399,198 | +0.62(+3.30%) |
Apr 12, 2016 | 18.75 | 18.81 | 18.15 | 18.69 | 29,216,408 | -1.48(-7.35%) |
Apr 11, 2016 | 20.18 | 20.55 | 20.10 | 20.17 | 5,720,366 | -0.03(-0.16%) |
Apr 08, 2016 | 20.45 | 20.49 | 20.16 | 20.20 | 2,542,064 | -0.01(-0.04%) |
Apr 07, 2016 | 20.50 | 20.58 | 20.16 | 20.21 | 4,249,502 | -0.45(-2.16%) |
Apr 06, 2016 | 20.49 | 20.71 | 20.39 | 20.66 | 4,650,118 | +0.21(+1.03%) |
Apr 05, 2016 | 20.30 | 20.57 | 20.24 | 20.45 | 6,941,483 | +0.03(+0.16%) |
Apr 04, 2016 | 20.63 | 20.67 | 20.20 | 20.41 | 5,593,290 | -0.30(-1.45%) |
Apr 01, 2016 | 20.58 | 20.82 | 20.55 | 20.71 | 4,810,573 | +0.04(+0.20%) |
Mar 31, 2016 | 20.68 | 20.84 | 20.60 | 20.67 | 5,787,729 | +0.00(+0.00%) |
Mar 30, 2016 | 20.95 | 21.09 | 20.64 | 20.67 | 5,303,149 | -0.12(-0.58%) |
Mar 29, 2016 | 20.68 | 20.91 | 20.57 | 20.80 | 5,600,165 | +0.17(+0.83%) |
Mar 28, 2016 | 20.64 | 20.70 | 20.47 | 20.63 | 6,147,769 | +0.07(+0.35%) |
Mar 24, 2016 | 20.68 | 20.55 | 20.55 | 20.55 | 7,221,216 | -0.23(-1.09%) |
Mar 23, 2016 | 21.04 | 21.09 | 20.76 | 20.78 | 8,448,660 | -0.23(-1.12%) |
Mar 22, 2016 | 20.80 | 21.15 | 20.78 | 21.01 | 8,940,286 | +0.11(+0.50%) |
Mar 21, 2016 | 20.95 | 21.29 | 20.83 | 20.91 | 13,151,138 | -0.48(-2.24%) |
Mar 18, 2016 | 21.36 | 21.44 | 21.09 | 21.39 | 7,749,529 | +0.05(+0.23%) |
Mar 17, 2016 | 20.87 | 21.46 | 20.86 | 21.34 | 7,777,685 | +0.51(+2.45%) |
Mar 16, 2016 | 20.07 | 20.88 | 20.07 | 20.83 | 8,466,861 | -0.01(-0.04%) |
Mar 15, 2016 | 20.91 | 20.96 | 20.61 | 20.84 | 6,084,108 | -0.15(-0.73%) |
Mar 14, 2016 | 21.02 | 21.15 | 20.83 | 20.99 | 6,159,773 | -0.25(-1.18%) |
Mar 11, 2016 | 20.67 | 21.27 | 20.65 | 21.24 | 8,891,718 | +0.73(+3.56%) |
Mar 10, 2016 | 20.48 | 20.84 | 20.39 | 20.51 | 10,931,597 | +0.06(+0.32%) |
Mar 09, 2016 | 20.41 | 20.66 | 20.11 | 20.45 | 5,524,443 | +0.16(+0.80%) |
Mar 08, 2016 | 20.30 | 20.56 | 20.10 | 20.28 | 5,461,064 | -0.13(-0.64%) |
Mar 07, 2016 | 20.28 | 20.55 | 20.22 | 20.41 | 4,141,058 | -0.05(-0.24%) |
Mar 04, 2016 | 20.25 | 20.46 | 20.02 | 20.46 | 6,066,974 | +0.28(+1.41%) |
Mar 03, 2016 | 19.98 | 20.20 | 19.86 | 20.18 | 4,305,357 | -0.03(-0.16%) |
Mar 02, 2016 | 20.12 | 20.26 | 20.03 | 20.21 | 3,892,506 | +0.01(+0.04%) |
Mar 01, 2016 | 20.06 | 20.26 | 19.87 | 20.20 | 5,489,292 | +0.19(+0.93%) |
Feb 29, 2016 | 19.93 | 20.34 | 19.84 | 20.02 | 4,919,351 | +0.08(+0.41%) |
Feb 26, 2016 | 20.19 | 20.29 | 19.79 | 19.94 | 6,985,386 | -0.21(-1.05%) |
Feb 25, 2016 | 20.11 | 20.28 | 19.99 | 20.15 | 6,252,741 | +0.10(+0.48%) |
Feb 24, 2016 | 19.51 | 20.07 | 19.44 | 20.05 | 6,806,084 | +0.23(+1.14%) |
Feb 23, 2016 | 19.95 | 20.18 | 19.69 | 19.82 | 5,923,789 | -0.18(-0.89%) |
Feb 22, 2016 | 19.91 | 20.18 | 19.87 | 20.00 | 5,782,351 | +0.17(+0.85%) |
Feb 19, 2016 | 19.37 | 19.90 | 19.32 | 19.83 | 10,362,074 | +0.46(+2.38%) |
Feb 18, 2016 | 19.16 | 19.45 | 19.11 | 19.37 | 6,027,671 | +0.35(+1.82%) |
Feb 17, 2016 | 18.85 | 19.05 | 18.81 | 19.02 | 4,484,826 | +0.29(+1.55%) |
Feb 16, 2016 | 17.77 | 18.77 | 17.77 | 18.73 | 8,205,129 | +1.11(+6.27%) |
Feb 12, 2016 | 17.75 | 17.63 | 17.63 | 17.63 | 8,629,279 | +0.11(+0.65%) |
Feb 11, 2016 | 17.35 | 17.81 | 17.35 | 17.52 | 7,664,257 | +0.06(+0.37%) |
Feb 10, 2016 | 17.91 | 18.06 | 17.43 | 17.45 | 7,876,925 | -0.30(-1.68%) |
Feb 09, 2016 | 17.57 | 18.11 | 17.51 | 17.75 | 6,160,730 | +0.02(+0.09%) |
Feb 08, 2016 | 18.19 | 18.28 | 17.45 | 17.73 | 11,593,381 | -0.75(-4.06%) |
Feb 05, 2016 | 19.07 | 19.15 | 18.47 | 18.48 | 9,186,407 | -0.67(-3.50%) |
Feb 04, 2016 | 19.29 | 19.42 | 19.05 | 19.15 | 10,266,386 | -0.15(-0.79%) |
Feb 03, 2016 | 19.44 | 19.49 | 19.13 | 19.31 | 13,996,031 | -0.06(-0.33%) |
Feb 02, 2016 | 19.40 | 19.56 | 19.22 | 19.37 | 19,479,700 | -0.27(-1.36%) |