Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.97 | 22.02 | 21.76 | 21.87 | 2,147,988 | -0.11(-0.52%) |
Apr 28, 2016 | 21.94 | 22.15 | 21.93 | 21.99 | 1,627,326 | -0.26(-1.16%) |
Apr 27, 2016 | 22.18 | 22.30 | 22.08 | 22.24 | 1,181,167 | +0.14(+0.65%) |
Apr 26, 2016 | 22.12 | 22.15 | 22.03 | 22.10 | 1,683,031 | +0.40(+1.85%) |
Apr 25, 2016 | 21.69 | 21.72 | 21.58 | 21.70 | 1,313,079 | -0.13(-0.59%) |
Apr 22, 2016 | 21.77 | 21.89 | 21.77 | 21.83 | 1,255,746 | +0.07(+0.31%) |
Apr 21, 2016 | 21.94 | 21.94 | 21.71 | 21.76 | 1,948,520 | +0.06(+0.28%) |
Apr 20, 2016 | 21.67 | 21.79 | 21.65 | 21.70 | 1,604,822 | +0.26(+1.20%) |
Apr 19, 2016 | 21.39 | 21.47 | 21.31 | 21.44 | 1,799,254 | +0.34(+1.62%) |
Apr 18, 2016 | 20.89 | 21.15 | 20.86 | 21.10 | 1,060,816 | +0.17(+0.80%) |
Apr 15, 2016 | 21.02 | 21.04 | 20.92 | 20.93 | 1,053,431 | +0.04(+0.18%) |
Apr 14, 2016 | 20.96 | 20.97 | 20.85 | 20.89 | 1,148,182 | +0.01(+0.04%) |
Apr 13, 2016 | 20.84 | 20.91 | 20.75 | 20.89 | 1,145,064 | +0.49(+2.42%) |
Apr 12, 2016 | 20.26 | 20.43 | 20.04 | 20.39 | 1,489,193 | +0.22(+1.09%) |
Apr 11, 2016 | 20.37 | 20.47 | 20.17 | 20.17 | 1,341,490 | +0.14(+0.72%) |
Apr 08, 2016 | 20.04 | 20.14 | 19.94 | 20.03 | 4,495,527 | +0.47(+2.40%) |
Apr 07, 2016 | 19.79 | 19.84 | 19.52 | 19.56 | 1,138,528 | -0.52(-2.61%) |
Apr 06, 2016 | 19.93 | 20.08 | 19.84 | 20.08 | 970,512 | +0.18(+0.91%) |
Apr 05, 2016 | 20.01 | 20.01 | 19.90 | 19.90 | 795,325 | -0.45(-2.20%) |
Apr 04, 2016 | 20.39 | 20.50 | 20.31 | 20.35 | 855,478 | -0.14(-0.70%) |
Apr 01, 2016 | 20.29 | 20.51 | 20.25 | 20.49 | 3,113,961 | -0.12(-0.59%) |
Mar 31, 2016 | 20.76 | 20.85 | 20.61 | 20.61 | 1,600,696 | -0.33(-1.56%) |
Mar 30, 2016 | 21.00 | 21.08 | 20.89 | 20.94 | 934,522 | +0.06(+0.29%) |
Mar 29, 2016 | 20.54 | 20.88 | 20.49 | 20.88 | 1,681,474 | +0.24(+1.14%) |
Mar 28, 2016 | 20.63 | 20.69 | 20.57 | 20.64 | 605,079 | +0.08(+0.37%) |
Mar 24, 2016 | 20.47 | 20.57 | 20.57 | 20.57 | 890,567 | -0.15(-0.73%) |
Mar 23, 2016 | 20.97 | 20.97 | 20.70 | 20.72 | 1,145,732 | -0.34(-1.62%) |
Mar 22, 2016 | 20.89 | 21.09 | 20.88 | 21.06 | 1,183,113 | -0.12(-0.57%) |
Mar 21, 2016 | 21.23 | 21.29 | 21.14 | 21.18 | 938,695 | -0.11(-0.50%) |
Mar 18, 2016 | 21.31 | 21.37 | 21.22 | 21.29 | 1,295,423 | +0.11(+0.54%) |
Mar 17, 2016 | 21.00 | 21.20 | 20.91 | 21.17 | 2,798,424 | +0.15(+0.72%) |
Mar 16, 2016 | 20.58 | 21.05 | 20.58 | 21.02 | 2,272,140 | +0.14(+0.65%) |
Mar 15, 2016 | 20.89 | 20.94 | 20.80 | 20.89 | 2,723,322 | -0.33(-1.57%) |
Mar 14, 2016 | 21.29 | 21.31 | 21.18 | 21.22 | 1,011,607 | -0.06(-0.29%) |
Mar 11, 2016 | 21.01 | 21.29 | 21.00 | 21.28 | 1,562,760 | +0.82(+4.00%) |
Mar 10, 2016 | 20.63 | 20.92 | 20.29 | 20.46 | 6,619,724 | +0.42(+2.08%) |
Mar 09, 2016 | 20.12 | 20.17 | 19.98 | 20.04 | 1,023,054 | +0.02(+0.08%) |
Mar 08, 2016 | 20.26 | 20.26 | 20.01 | 20.03 | 1,523,438 | -0.11(-0.56%) |
Mar 07, 2016 | 19.90 | 20.19 | 19.88 | 20.14 | 1,744,165 | +0.00(+0.00%) |
Mar 04, 2016 | 20.20 | 20.25 | 20.10 | 20.14 | 1,693,038 | +0.00(+0.00%) |
Mar 03, 2016 | 19.88 | 20.14 | 19.86 | 20.14 | 1,222,043 | +0.30(+1.49%) |
Mar 02, 2016 | 19.59 | 19.87 | 19.54 | 19.85 | 1,195,383 | +0.29(+1.47%) |
Mar 01, 2016 | 19.27 | 19.56 | 19.20 | 19.56 | 1,220,115 | +0.57(+3.00%) |
Feb 29, 2016 | 19.02 | 19.15 | 18.95 | 18.99 | 1,846,723 | +0.02(+0.12%) |
Feb 26, 2016 | 19.09 | 19.13 | 18.93 | 18.97 | 937,129 | +0.00(+0.00%) |
Feb 25, 2016 | 18.85 | 18.97 | 18.76 | 18.97 | 2,072,460 | +0.30(+1.63%) |
Feb 24, 2016 | 18.40 | 18.72 | 18.28 | 18.66 | 1,941,973 | -0.27(-1.40%) |
Feb 23, 2016 | 19.16 | 19.19 | 18.91 | 18.93 | 2,047,856 | -0.30(-1.58%) |
Feb 22, 2016 | 19.11 | 19.24 | 19.11 | 19.23 | 960,390 | +0.32(+1.68%) |
Feb 19, 2016 | 18.79 | 18.95 | 18.69 | 18.91 | 703,428 | -0.14(-0.72%) |
Feb 18, 2016 | 19.50 | 19.50 | 19.05 | 19.05 | 1,259,198 | -0.40(-2.07%) |
Feb 17, 2016 | 19.25 | 19.47 | 19.22 | 19.45 | 1,280,641 | +0.44(+2.31%) |
Feb 16, 2016 | 19.05 | 19.07 | 18.80 | 19.01 | 1,143,683 | +0.43(+2.33%) |
Feb 12, 2016 | 18.37 | 18.58 | 18.58 | 18.58 | 1,390,176 | +0.16(+0.86%) |
Feb 11, 2016 | 18.50 | 18.58 | 18.25 | 18.42 | 3,398,410 | -0.50(-2.65%) |
Feb 10, 2016 | 18.94 | 19.16 | 18.87 | 18.92 | 1,397,147 | +0.24(+1.30%) |
Feb 09, 2016 | 18.50 | 18.80 | 18.46 | 18.68 | 1,862,322 | -0.32(-1.68%) |
Feb 08, 2016 | 19.10 | 19.10 | 18.83 | 19.00 | 2,121,160 | -0.73(-3.69%) |
Feb 05, 2016 | 19.89 | 19.95 | 19.67 | 19.73 | 1,436,271 | -0.05(-0.23%) |
Feb 04, 2016 | 19.42 | 19.81 | 19.37 | 19.77 | 1,420,684 | +0.42(+2.20%) |
Feb 03, 2016 | 19.19 | 19.38 | 18.78 | 19.35 | 2,922,911 | +0.14(+0.71%) |
Feb 02, 2016 | 19.48 | 19.48 | 19.16 | 19.21 | 1,745,311 | -0.76(-3.80%) |