Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.71 | 23.02 | 22.46 | 22.69 | 1,015,073 | -0.14(-0.61%) |
Apr 28, 2016 | 23.45 | 23.67 | 22.60 | 22.83 | 1,634,613 | -0.80(-3.40%) |
Apr 27, 2016 | 23.50 | 23.75 | 23.19 | 23.64 | 1,077,614 | +0.07(+0.31%) |
Apr 26, 2016 | 23.10 | 23.58 | 22.84 | 23.56 | 722,412 | +0.54(+2.35%) |
Apr 25, 2016 | 22.91 | 23.06 | 22.73 | 23.02 | 1,090,215 | +0.06(+0.25%) |
Apr 22, 2016 | 23.06 | 23.41 | 22.35 | 22.96 | 2,034,142 | +0.00(+0.00%) |
Apr 21, 2016 | 22.79 | 23.42 | 22.73 | 22.96 | 904,095 | +0.21(+0.94%) |
Apr 20, 2016 | 22.94 | 22.96 | 22.65 | 22.75 | 1,073,306 | -0.23(-1.00%) |
Apr 19, 2016 | 22.86 | 23.01 | 22.61 | 22.98 | 736,734 | +0.19(+0.83%) |
Apr 18, 2016 | 23.02 | 23.10 | 22.60 | 22.79 | 739,550 | -0.29(-1.25%) |
Apr 15, 2016 | 22.78 | 23.23 | 22.69 | 23.08 | 518,274 | +0.29(+1.26%) |
Apr 14, 2016 | 22.75 | 23.01 | 22.58 | 22.79 | 619,742 | +0.07(+0.29%) |
Apr 13, 2016 | 22.55 | 22.73 | 22.43 | 22.73 | 799,783 | +0.30(+1.35%) |
Apr 12, 2016 | 22.02 | 22.66 | 22.02 | 22.42 | 697,487 | +0.52(+2.36%) |
Apr 11, 2016 | 22.00 | 22.46 | 21.90 | 21.91 | 654,451 | +0.01(+0.04%) |
Apr 08, 2016 | 21.54 | 22.07 | 21.40 | 21.90 | 799,908 | +0.52(+2.42%) |
Apr 07, 2016 | 21.86 | 21.91 | 21.30 | 21.38 | 1,001,819 | -0.58(-2.65%) |
Apr 06, 2016 | 22.08 | 22.18 | 21.68 | 21.96 | 947,142 | -0.16(-0.74%) |
Apr 05, 2016 | 22.29 | 22.67 | 21.66 | 22.13 | 1,237,752 | -0.37(-1.64%) |
Apr 04, 2016 | 22.65 | 22.76 | 22.45 | 22.50 | 793,617 | -0.21(-0.94%) |
Apr 01, 2016 | 23.65 | 23.65 | 22.55 | 22.71 | 1,010,721 | -1.16(-4.85%) |
Mar 31, 2016 | 23.68 | 24.25 | 23.60 | 23.87 | 1,003,540 | +0.11(+0.48%) |
Mar 30, 2016 | 23.47 | 23.81 | 23.28 | 23.75 | 889,731 | +0.34(+1.47%) |
Mar 29, 2016 | 22.63 | 23.42 | 22.46 | 23.41 | 1,808,684 | +0.69(+3.04%) |
Mar 28, 2016 | 22.35 | 22.76 | 22.21 | 22.72 | 540,810 | +0.38(+1.70%) |
Mar 24, 2016 | 22.12 | 22.34 | 22.34 | 22.34 | 875,134 | +0.13(+0.58%) |
Mar 23, 2016 | 22.49 | 22.61 | 21.89 | 22.21 | 810,873 | -0.32(-1.44%) |
Mar 22, 2016 | 22.75 | 22.86 | 22.31 | 22.53 | 737,585 | -0.39(-1.70%) |
Mar 21, 2016 | 22.82 | 23.09 | 22.63 | 22.92 | 831,309 | +0.02(+0.07%) |
Mar 18, 2016 | 22.70 | 23.33 | 22.52 | 22.90 | 1,585,431 | +0.36(+1.58%) |
Mar 17, 2016 | 22.85 | 22.98 | 22.25 | 22.55 | 1,113,777 | -0.31(-1.35%) |
Mar 16, 2016 | 22.40 | 22.99 | 22.22 | 22.86 | 1,023,916 | +0.35(+1.55%) |
Mar 15, 2016 | 22.02 | 22.68 | 21.84 | 22.51 | 1,359,005 | +0.60(+2.74%) |
Mar 14, 2016 | 21.55 | 21.93 | 21.45 | 21.91 | 651,681 | +0.37(+1.73%) |
Mar 11, 2016 | 21.24 | 21.65 | 20.92 | 21.54 | 1,267,045 | +0.61(+2.90%) |
Mar 10, 2016 | 21.51 | 21.56 | 20.35 | 20.93 | 1,210,139 | -0.41(-1.94%) |
Mar 09, 2016 | 21.89 | 21.97 | 21.09 | 21.34 | 1,241,589 | -0.52(-2.37%) |
Mar 08, 2016 | 23.10 | 23.18 | 21.75 | 21.86 | 1,310,712 | -1.37(-5.89%) |
Mar 07, 2016 | 22.81 | 23.46 | 22.72 | 23.23 | 1,080,490 | +0.22(+0.95%) |
Mar 04, 2016 | 23.26 | 23.42 | 22.82 | 23.01 | 1,462,206 | -0.35(-1.49%) |
Mar 03, 2016 | 23.25 | 23.84 | 23.23 | 23.36 | 1,483,565 | +0.19(+0.80%) |
Mar 02, 2016 | 23.05 | 23.43 | 22.90 | 23.17 | 1,219,549 | +0.29(+1.27%) |
Mar 01, 2016 | 22.23 | 22.96 | 22.22 | 22.88 | 860,790 | +0.88(+4.01%) |
Feb 29, 2016 | 21.89 | 22.47 | 21.88 | 22.00 | 1,204,357 | +0.13(+0.59%) |
Feb 26, 2016 | 22.07 | 22.42 | 21.54 | 21.87 | 1,403,672 | -0.19(-0.84%) |
Feb 25, 2016 | 21.90 | 22.31 | 21.51 | 22.05 | 1,238,379 | +0.25(+1.15%) |
Feb 24, 2016 | 21.60 | 21.97 | 21.04 | 21.80 | 1,505,507 | -0.02(-0.11%) |
Feb 23, 2016 | 22.26 | 23.33 | 21.74 | 21.83 | 2,457,446 | -0.06(-0.30%) |
Feb 22, 2016 | 21.98 | 22.32 | 21.76 | 21.89 | 1,462,903 | +0.18(+0.82%) |
Feb 19, 2016 | 21.48 | 21.75 | 21.05 | 21.71 | 995,883 | +0.05(+0.22%) |
Feb 18, 2016 | 20.82 | 21.78 | 20.62 | 21.67 | 1,266,014 | +0.88(+4.25%) |
Feb 17, 2016 | 20.69 | 21.81 | 20.63 | 20.78 | 2,430,796 | +0.36(+1.79%) |
Feb 16, 2016 | 19.52 | 20.47 | 19.52 | 20.42 | 1,366,937 | +1.13(+5.84%) |
Feb 12, 2016 | 18.90 | 19.29 | 19.29 | 19.29 | 925,261 | +0.67(+3.61%) |
Feb 11, 2016 | 18.90 | 19.06 | 18.30 | 18.62 | 796,902 | -0.66(-3.44%) |
Feb 10, 2016 | 19.06 | 19.92 | 19.06 | 19.28 | 747,019 | +0.27(+1.41%) |
Feb 09, 2016 | 18.72 | 19.23 | 18.72 | 19.02 | 928,406 | +0.02(+0.13%) |
Feb 08, 2016 | 19.20 | 19.27 | 18.64 | 18.99 | 1,511,059 | -0.45(-2.29%) |
Feb 05, 2016 | 18.76 | 19.71 | 18.59 | 19.44 | 2,078,868 | +0.59(+3.14%) |
Feb 04, 2016 | 18.23 | 19.12 | 18.17 | 18.85 | 1,593,526 | +0.63(+3.47%) |
Feb 03, 2016 | 18.31 | 18.46 | 17.63 | 18.22 | 1,467,870 | +0.02(+0.13%) |
Feb 02, 2016 | 18.53 | 18.70 | 17.85 | 18.19 | 1,306,513 | -0.58(-3.06%) |