Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.10 | 23.35 | 21.61 | 22.56 | 1,076,945 | +1.31(+6.16%) |
Apr 28, 2016 | 21.71 | 21.85 | 21.12 | 21.25 | 607,485 | -0.62(-2.82%) |
Apr 27, 2016 | 21.80 | 22.29 | 21.41 | 21.87 | 539,910 | +0.01(+0.04%) |
Apr 26, 2016 | 21.56 | 22.29 | 21.47 | 21.86 | 327,536 | +0.37(+1.72%) |
Apr 25, 2016 | 21.57 | 21.91 | 21.35 | 21.49 | 328,240 | -0.19(-0.88%) |
Apr 22, 2016 | 21.03 | 21.73 | 21.03 | 21.68 | 315,362 | +0.62(+2.95%) |
Apr 21, 2016 | 21.36 | 21.36 | 20.95 | 21.06 | 402,108 | -0.27(-1.25%) |
Apr 20, 2016 | 21.18 | 21.60 | 21.03 | 21.33 | 355,977 | +0.12(+0.55%) |
Apr 19, 2016 | 22.03 | 22.10 | 21.07 | 21.21 | 264,208 | -0.73(-3.35%) |
Apr 18, 2016 | 21.48 | 21.97 | 21.48 | 21.94 | 205,108 | +0.38(+1.78%) |
Apr 15, 2016 | 21.97 | 22.04 | 21.55 | 21.56 | 381,048 | -0.53(-2.41%) |
Apr 14, 2016 | 22.65 | 22.65 | 22.03 | 22.09 | 246,920 | -0.65(-2.86%) |
Apr 13, 2016 | 22.14 | 22.74 | 21.32 | 22.74 | 335,056 | +0.75(+3.40%) |
Apr 12, 2016 | 22.01 | 22.82 | 21.77 | 21.99 | 261,569 | -0.03(-0.15%) |
Apr 11, 2016 | 22.28 | 22.40 | 21.98 | 22.03 | 158,742 | -0.14(-0.65%) |
Apr 08, 2016 | 22.28 | 22.29 | 21.88 | 22.17 | 319,903 | +0.14(+0.64%) |
Apr 07, 2016 | 22.53 | 22.54 | 21.98 | 22.03 | 336,801 | -0.59(-2.62%) |
Apr 06, 2016 | 22.73 | 22.81 | 22.37 | 22.63 | 282,588 | -0.12(-0.51%) |
Apr 05, 2016 | 22.53 | 23.00 | 22.53 | 22.74 | 241,037 | +0.02(+0.08%) |
Apr 04, 2016 | 22.71 | 23.23 | 22.49 | 22.72 | 297,243 | -0.64(-2.74%) |
Apr 01, 2016 | 22.98 | 23.38 | 22.82 | 23.36 | 236,423 | +0.14(+0.62%) |
Mar 31, 2016 | 23.27 | 23.35 | 23.04 | 23.22 | 228,446 | -0.04(-0.18%) |
Mar 30, 2016 | 23.37 | 23.37 | 23.12 | 23.26 | 165,810 | +0.06(+0.24%) |
Mar 29, 2016 | 22.50 | 23.25 | 22.32 | 23.21 | 359,230 | +0.75(+3.33%) |
Mar 28, 2016 | 22.74 | 22.74 | 22.29 | 22.46 | 118,852 | -0.17(-0.74%) |
Mar 24, 2016 | 22.30 | 22.63 | 22.63 | 22.63 | 187,354 | +0.16(+0.71%) |
Mar 23, 2016 | 22.86 | 22.96 | 22.47 | 22.47 | 234,175 | -0.47(-2.04%) |
Mar 22, 2016 | 22.92 | 23.11 | 22.69 | 22.93 | 151,594 | -0.11(-0.47%) |
Mar 21, 2016 | 23.06 | 23.16 | 22.47 | 23.04 | 267,317 | -0.18(-0.77%) |
Mar 18, 2016 | 23.19 | 23.32 | 23.06 | 23.22 | 424,021 | +0.15(+0.67%) |
Mar 17, 2016 | 22.91 | 23.14 | 22.28 | 23.06 | 246,358 | +0.13(+0.55%) |
Mar 16, 2016 | 22.49 | 23.08 | 22.49 | 22.94 | 326,631 | +0.36(+1.57%) |
Mar 15, 2016 | 22.46 | 22.62 | 22.42 | 22.58 | 182,125 | +0.02(+0.10%) |
Mar 14, 2016 | 22.60 | 22.66 | 22.39 | 22.56 | 198,762 | -0.08(-0.37%) |
Mar 11, 2016 | 22.20 | 22.64 | 22.01 | 22.64 | 190,945 | +0.67(+3.04%) |
Mar 10, 2016 | 22.33 | 22.91 | 21.75 | 21.98 | 150,694 | -0.24(-1.09%) |
Mar 09, 2016 | 22.55 | 22.62 | 22.11 | 22.22 | 158,143 | -0.22(-0.98%) |
Mar 08, 2016 | 22.47 | 22.73 | 21.58 | 22.44 | 299,824 | -0.21(-0.93%) |
Mar 07, 2016 | 22.72 | 22.85 | 22.32 | 22.65 | 256,575 | -0.20(-0.88%) |
Mar 04, 2016 | 22.64 | 22.75 | 22.21 | 22.85 | 295,226 | +0.23(+1.01%) |
Mar 03, 2016 | 22.37 | 22.70 | 22.12 | 22.62 | 364,213 | +0.29(+1.28%) |
Mar 02, 2016 | 22.06 | 22.38 | 21.87 | 22.34 | 277,802 | +0.21(+0.93%) |
Mar 01, 2016 | 21.69 | 22.13 | 21.36 | 22.13 | 257,978 | +0.70(+3.27%) |
Feb 29, 2016 | 21.39 | 22.01 | 21.38 | 21.43 | 455,089 | +0.04(+0.17%) |
Feb 26, 2016 | 21.29 | 21.67 | 21.12 | 21.39 | 248,248 | +0.21(+0.97%) |
Feb 25, 2016 | 20.81 | 21.22 | 20.65 | 21.19 | 156,393 | +0.48(+2.30%) |
Feb 24, 2016 | 20.61 | 20.76 | 20.45 | 20.71 | 326,749 | -0.14(-0.69%) |
Feb 23, 2016 | 21.01 | 21.21 | 20.85 | 20.85 | 163,796 | -0.31(-1.45%) |
Feb 22, 2016 | 21.34 | 21.52 | 21.06 | 21.16 | 235,611 | -0.00(-0.02%) |
Feb 19, 2016 | 21.03 | 21.50 | 19.35 | 21.17 | 212,507 | +0.11(+0.53%) |
Feb 18, 2016 | 21.47 | 21.63 | 21.01 | 21.05 | 201,278 | -0.43(-2.00%) |
Feb 17, 2016 | 21.34 | 21.72 | 21.10 | 21.48 | 352,518 | +0.27(+1.27%) |
Feb 16, 2016 | 20.55 | 21.32 | 20.36 | 21.21 | 381,057 | +0.90(+4.41%) |
Feb 12, 2016 | 20.51 | 20.32 | 20.32 | 20.32 | 265,983 | +0.01(+0.05%) |
Feb 11, 2016 | 19.49 | 20.50 | 19.34 | 20.31 | 440,333 | +0.26(+1.30%) |
Feb 10, 2016 | 19.47 | 20.25 | 19.13 | 20.05 | 475,166 | +0.64(+3.29%) |
Feb 09, 2016 | 19.35 | 19.74 | 19.23 | 19.41 | 364,798 | -0.23(-1.19%) |
Feb 08, 2016 | 19.87 | 19.97 | 19.03 | 19.64 | 544,585 | -0.58(-2.86%) |
Feb 05, 2016 | 18.65 | 20.82 | 18.43 | 20.22 | 1,011,275 | -0.49(-2.36%) |
Feb 04, 2016 | 20.67 | 20.88 | 20.43 | 20.71 | 384,519 | +0.00(+0.02%) |
Feb 03, 2016 | 21.03 | 21.16 | 20.27 | 20.70 | 282,500 | -0.05(-0.25%) |
Feb 02, 2016 | 21.53 | 21.67 | 20.58 | 20.75 | 261,056 | -1.05(-4.83%) |