Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.34 | 21.40 | 21.18 | 21.32 | 1,041,105 | -0.11(-0.53%) |
Apr 28, 2016 | 21.53 | 21.67 | 21.39 | 21.43 | 826,341 | -0.20(-0.92%) |
Apr 27, 2016 | 21.55 | 21.67 | 21.49 | 21.63 | 861,003 | +0.04(+0.20%) |
Apr 26, 2016 | 21.57 | 21.63 | 21.52 | 21.59 | 820,885 | +0.04(+0.20%) |
Apr 25, 2016 | 21.50 | 21.55 | 21.44 | 21.54 | 806,186 | -0.04(-0.20%) |
Apr 22, 2016 | 21.52 | 21.62 | 21.48 | 21.59 | 773,690 | +0.01(+0.04%) |
Apr 21, 2016 | 21.69 | 21.70 | 21.55 | 21.58 | 750,018 | -0.11(-0.49%) |
Apr 20, 2016 | 21.69 | 21.78 | 21.62 | 21.68 | 1,427,134 | +0.02(+0.09%) |
Apr 19, 2016 | 21.67 | 21.70 | 21.57 | 21.66 | 934,476 | +0.06(+0.26%) |
Apr 18, 2016 | 21.39 | 21.61 | 21.38 | 21.61 | 1,378,609 | +0.15(+0.69%) |
Apr 15, 2016 | 21.49 | 21.49 | 21.42 | 21.46 | 796,606 | -0.03(-0.12%) |
Apr 14, 2016 | 21.48 | 21.53 | 21.43 | 21.49 | 1,015,305 | +0.01(+0.05%) |
Apr 13, 2016 | 21.36 | 21.49 | 21.35 | 21.48 | 1,405,101 | +0.23(+1.08%) |
Apr 12, 2016 | 21.09 | 21.28 | 21.02 | 21.25 | 1,275,941 | +0.20(+0.93%) |
Apr 11, 2016 | 21.19 | 21.27 | 21.05 | 21.05 | 838,999 | -0.06(-0.27%) |
Apr 08, 2016 | 21.21 | 21.25 | 21.05 | 21.11 | 792,057 | +0.05(+0.25%) |
Apr 07, 2016 | 21.19 | 21.22 | 20.96 | 21.06 | 1,600,609 | -0.25(-1.18%) |
Apr 06, 2016 | 21.09 | 21.32 | 21.06 | 21.31 | 1,164,966 | +0.23(+1.07%) |
Apr 05, 2016 | 21.13 | 21.18 | 21.05 | 21.08 | 1,283,426 | -0.20(-0.96%) |
Apr 04, 2016 | 21.35 | 21.37 | 21.25 | 21.29 | 878,705 | -0.07(-0.33%) |
Apr 01, 2016 | 21.08 | 21.37 | 21.06 | 21.36 | 1,389,599 | +0.13(+0.61%) |
Mar 31, 2016 | 21.25 | 21.30 | 21.19 | 21.22 | 910,637 | -0.03(-0.12%) |
Mar 30, 2016 | 21.27 | 21.34 | 21.21 | 21.25 | 1,150,489 | +0.08(+0.39%) |
Mar 29, 2016 | 20.92 | 21.17 | 20.87 | 21.17 | 1,208,868 | +0.21(+1.00%) |
Mar 28, 2016 | 21.00 | 21.02 | 20.91 | 20.96 | 1,900,004 | +0.01(+0.04%) |
Mar 24, 2016 | 20.85 | 20.95 | 20.95 | 20.95 | 764,653 | -0.01(-0.06%) |
Mar 23, 2016 | 21.07 | 21.08 | 20.94 | 20.96 | 1,183,917 | -0.14(-0.68%) |
Mar 22, 2016 | 21.01 | 21.17 | 21.00 | 21.11 | 890,500 | -0.00(-0.02%) |
Mar 21, 2016 | 21.05 | 21.14 | 21.03 | 21.11 | 1,536,597 | +0.02(+0.10%) |
Mar 18, 2016 | 21.07 | 21.12 | 21.03 | 21.09 | 1,302,684 | +0.10(+0.45%) |
Mar 17, 2016 | 20.84 | 21.06 | 20.81 | 21.00 | 1,986,762 | +0.13(+0.64%) |
Mar 16, 2016 | 20.69 | 20.91 | 20.68 | 20.86 | 1,145,474 | +0.13(+0.63%) |
Mar 15, 2016 | 20.66 | 20.74 | 20.63 | 20.73 | 780,230 | -0.03(-0.17%) |
Mar 14, 2016 | 20.75 | 20.83 | 20.71 | 20.77 | 1,066,360 | -0.03(-0.17%) |
Mar 11, 2016 | 20.64 | 20.81 | 20.63 | 20.80 | 1,020,118 | +0.34(+1.67%) |
Mar 10, 2016 | 20.53 | 20.62 | 20.25 | 20.46 | 1,513,355 | +0.00(+0.00%) |
Mar 09, 2016 | 20.46 | 20.49 | 20.37 | 20.46 | 946,978 | +0.10(+0.51%) |
Mar 08, 2016 | 20.48 | 20.51 | 20.33 | 20.36 | 1,798,061 | -0.24(-1.15%) |
Mar 07, 2016 | 20.46 | 20.65 | 20.46 | 20.59 | 885,712 | +0.03(+0.15%) |
Mar 04, 2016 | 20.53 | 20.67 | 20.44 | 20.56 | 3,577,141 | +0.05(+0.25%) |
Mar 03, 2016 | 20.40 | 20.51 | 20.33 | 20.51 | 4,396,210 | +0.09(+0.44%) |
Mar 02, 2016 | 20.28 | 20.43 | 20.24 | 20.42 | 965,561 | +0.10(+0.49%) |
Mar 01, 2016 | 20.01 | 20.32 | 19.95 | 20.32 | 1,648,626 | +0.48(+2.42%) |
Feb 29, 2016 | 20.01 | 20.12 | 19.84 | 19.84 | 1,273,916 | -0.17(-0.86%) |
Feb 26, 2016 | 20.14 | 20.15 | 19.98 | 20.01 | 760,622 | -0.02(-0.09%) |
Feb 25, 2016 | 19.86 | 20.03 | 19.77 | 20.03 | 1,935,925 | +0.22(+1.13%) |
Feb 24, 2016 | 19.52 | 19.83 | 19.40 | 19.81 | 1,305,090 | +0.09(+0.46%) |
Feb 23, 2016 | 19.89 | 19.91 | 19.70 | 19.72 | 5,290,866 | -0.24(-1.21%) |
Feb 22, 2016 | 19.87 | 19.97 | 19.83 | 19.96 | 1,061,596 | +0.28(+1.43%) |
Feb 19, 2016 | 19.58 | 19.68 | 19.50 | 19.68 | 1,356,987 | +0.01(+0.04%) |
Feb 18, 2016 | 19.80 | 19.81 | 19.65 | 19.67 | 1,623,449 | -0.08(-0.42%) |
Feb 17, 2016 | 19.56 | 19.79 | 19.53 | 19.75 | 1,998,067 | +0.33(+1.69%) |
Feb 16, 2016 | 19.32 | 19.43 | 19.21 | 19.42 | 5,902,977 | +0.33(+1.72%) |
Feb 12, 2016 | 18.92 | 19.09 | 19.09 | 19.09 | 1,988,083 | +0.38(+2.01%) |
Feb 11, 2016 | 18.66 | 18.83 | 18.53 | 18.72 | 3,225,818 | -0.24(-1.25%) |
Feb 10, 2016 | 19.06 | 19.27 | 18.94 | 18.96 | 6,138,272 | -0.00(-0.02%) |
Feb 09, 2016 | 18.76 | 19.11 | 18.76 | 18.96 | 2,148,372 | -0.00(-0.02%) |
Feb 08, 2016 | 19.02 | 19.07 | 18.70 | 18.96 | 3,000,458 | -0.29(-1.48%) |
Feb 05, 2016 | 19.57 | 19.57 | 19.18 | 19.25 | 1,188,545 | -0.39(-1.98%) |
Feb 04, 2016 | 19.55 | 19.77 | 19.52 | 19.64 | 1,030,708 | +0.04(+0.20%) |
Feb 03, 2016 | 19.61 | 19.66 | 19.18 | 19.60 | 6,376,594 | +0.10(+0.53%) |
Feb 02, 2016 | 19.72 | 19.72 | 19.44 | 19.50 | 1,524,454 | -0.38(-1.91%) |