Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.62 | 22.19 | 21.54 | 21.88 | 1,787,374 | +0.29(+1.36%) |
Apr 28, 2016 | 21.86 | 22.14 | 21.53 | 21.59 | 1,246,329 | -0.23(-1.05%) |
Apr 27, 2016 | 21.31 | 22.29 | 21.18 | 21.82 | 2,661,287 | +0.07(+0.34%) |
Apr 26, 2016 | 22.44 | 22.44 | 21.75 | 21.75 | 1,205,287 | -0.49(-2.18%) |
Apr 25, 2016 | 22.30 | 22.36 | 22.09 | 22.23 | 1,700,932 | -0.22(-0.98%) |
Apr 22, 2016 | 22.41 | 22.69 | 22.40 | 22.45 | 1,080,988 | +0.04(+0.16%) |
Apr 21, 2016 | 22.22 | 22.70 | 22.08 | 22.41 | 1,054,412 | +0.24(+1.07%) |
Apr 20, 2016 | 21.81 | 22.45 | 21.81 | 22.18 | 1,394,507 | +0.27(+1.21%) |
Apr 19, 2016 | 22.03 | 22.29 | 21.89 | 21.91 | 1,168,348 | -0.03(-0.12%) |
Apr 18, 2016 | 22.19 | 22.27 | 21.67 | 21.94 | 1,898,619 | -0.36(-1.60%) |
Apr 15, 2016 | 22.24 | 22.58 | 22.18 | 22.30 | 1,886,891 | +0.05(+0.25%) |
Apr 14, 2016 | 22.26 | 22.43 | 22.00 | 22.24 | 1,074,151 | -0.03(-0.12%) |
Apr 13, 2016 | 22.28 | 22.48 | 22.01 | 22.27 | 803,311 | +0.39(+1.80%) |
Apr 12, 2016 | 21.75 | 22.24 | 21.62 | 21.87 | 978,016 | +0.11(+0.50%) |
Apr 11, 2016 | 21.99 | 22.01 | 21.62 | 21.76 | 861,898 | +0.23(+1.06%) |
Apr 08, 2016 | 21.68 | 22.13 | 21.32 | 21.54 | 1,936,674 | +0.22(+1.03%) |
Apr 07, 2016 | 21.99 | 22.27 | 21.16 | 21.32 | 1,824,028 | -0.21(-0.98%) |
Apr 06, 2016 | 21.16 | 21.56 | 20.80 | 21.53 | 1,352,705 | +0.38(+1.82%) |
Apr 05, 2016 | 21.34 | 21.57 | 21.11 | 21.14 | 978,492 | -0.50(-2.33%) |
Apr 04, 2016 | 22.05 | 22.05 | 21.26 | 21.64 | 1,536,292 | -0.50(-2.27%) |
Apr 01, 2016 | 22.12 | 22.49 | 21.80 | 22.15 | 1,920,099 | -0.64(-2.81%) |
Mar 31, 2016 | 22.73 | 22.90 | 22.41 | 22.79 | 1,606,398 | +0.06(+0.28%) |
Mar 30, 2016 | 22.95 | 23.06 | 22.50 | 22.73 | 1,341,584 | -0.35(-1.51%) |
Mar 29, 2016 | 23.01 | 23.25 | 22.84 | 23.07 | 1,813,927 | -0.01(-0.04%) |
Mar 28, 2016 | 23.04 | 23.13 | 22.73 | 23.08 | 1,813,606 | +0.14(+0.60%) |
Mar 24, 2016 | 23.01 | 22.95 | 22.95 | 22.95 | 3,354,157 | +1.20(+5.52%) |
Mar 23, 2016 | 22.16 | 22.16 | 21.71 | 21.75 | 960,952 | -0.62(-2.78%) |
Mar 22, 2016 | 22.44 | 22.64 | 22.14 | 22.37 | 839,818 | -0.27(-1.21%) |
Mar 21, 2016 | 22.84 | 22.85 | 22.31 | 22.64 | 1,033,303 | -0.24(-1.04%) |
Mar 18, 2016 | 22.52 | 23.06 | 22.12 | 22.88 | 2,269,056 | +0.48(+2.13%) |
Mar 17, 2016 | 22.37 | 22.77 | 22.07 | 22.41 | 1,723,309 | +0.33(+1.49%) |
Mar 16, 2016 | 21.77 | 22.44 | 21.34 | 22.08 | 3,151,145 | +0.63(+2.95%) |
Mar 15, 2016 | 19.65 | 22.38 | 19.17 | 21.44 | 5,076,294 | +1.48(+7.43%) |
Mar 14, 2016 | 19.66 | 20.17 | 19.40 | 19.96 | 844,814 | +0.27(+1.35%) |
Mar 11, 2016 | 20.13 | 20.25 | 19.11 | 19.69 | 1,421,529 | -0.10(-0.51%) |
Mar 10, 2016 | 19.51 | 19.90 | 19.36 | 19.79 | 1,182,900 | +0.03(+0.14%) |
Mar 09, 2016 | 19.68 | 19.84 | 19.17 | 19.77 | 1,148,627 | +0.49(+2.52%) |
Mar 08, 2016 | 19.89 | 20.01 | 19.14 | 19.28 | 1,263,257 | -0.70(-3.48%) |
Mar 07, 2016 | 20.12 | 20.56 | 19.68 | 19.98 | 1,406,554 | -0.31(-1.53%) |
Mar 04, 2016 | 21.06 | 21.23 | 18.91 | 20.29 | 2,339,909 | -0.68(-3.27%) |
Mar 03, 2016 | 21.22 | 21.69 | 19.37 | 20.97 | 5,415,066 | -0.48(-2.26%) |
Mar 02, 2016 | 21.09 | 21.75 | 21.01 | 21.46 | 1,351,384 | +0.22(+1.03%) |
Mar 01, 2016 | 20.89 | 21.28 | 20.29 | 21.24 | 2,335,956 | +0.80(+3.93%) |
Feb 29, 2016 | 20.45 | 20.86 | 19.82 | 20.43 | 1,966,289 | +0.06(+0.31%) |
Feb 26, 2016 | 20.09 | 20.70 | 19.46 | 20.37 | 2,065,136 | +0.53(+2.67%) |
Feb 25, 2016 | 20.41 | 20.56 | 19.17 | 19.84 | 3,132,984 | -0.55(-2.69%) |
Feb 24, 2016 | 20.13 | 21.03 | 19.33 | 20.39 | 3,562,786 | -0.19(-0.93%) |
Feb 23, 2016 | 20.99 | 21.13 | 20.47 | 20.58 | 1,117,866 | -0.65(-3.05%) |
Feb 22, 2016 | 21.24 | 21.43 | 20.95 | 21.23 | 2,031,360 | +0.29(+1.40%) |
Feb 19, 2016 | 20.02 | 21.69 | 19.59 | 20.94 | 4,736,669 | +0.77(+3.80%) |
Feb 18, 2016 | 19.50 | 20.55 | 19.09 | 20.17 | 2,951,719 | +0.73(+3.76%) |
Feb 17, 2016 | 19.76 | 20.16 | 19.21 | 19.44 | 5,386,293 | +0.78(+4.16%) |
Feb 16, 2016 | 19.31 | 19.31 | 18.42 | 18.66 | 1,754,226 | -0.09(-0.49%) |
Feb 12, 2016 | 18.60 | 18.75 | 18.75 | 18.75 | 1,514,237 | +0.47(+2.60%) |
Feb 11, 2016 | 18.10 | 18.86 | 17.94 | 18.28 | 2,228,567 | -0.14(-0.74%) |
Feb 10, 2016 | 18.12 | 18.74 | 18.10 | 18.42 | 1,252,567 | +0.15(+0.80%) |
Feb 09, 2016 | 18.59 | 18.83 | 17.64 | 18.27 | 3,121,060 | -0.70(-3.71%) |
Feb 08, 2016 | 18.96 | 19.06 | 18.49 | 18.97 | 1,002,230 | -0.38(-1.98%) |
Feb 05, 2016 | 19.28 | 19.78 | 19.02 | 19.36 | 1,846,011 | -0.02(-0.09%) |
Feb 04, 2016 | 19.10 | 19.54 | 18.94 | 19.38 | 3,489,992 | +0.39(+2.07%) |
Feb 03, 2016 | 19.72 | 19.95 | 18.77 | 18.98 | 2,524,797 | -0.69(-3.53%) |
Feb 02, 2016 | 19.83 | 20.03 | 19.15 | 19.68 | 2,266,454 | -0.37(-1.87%) |