Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.38 | 22.41 | 22.02 | 22.24 | 810,134 | -0.17(-0.77%) |
Apr 28, 2016 | 22.49 | 22.68 | 22.30 | 22.41 | 658,225 | -0.28(-1.21%) |
Apr 27, 2016 | 22.52 | 22.82 | 22.40 | 22.69 | 611,253 | +0.17(+0.76%) |
Apr 26, 2016 | 22.50 | 22.66 | 22.39 | 22.52 | 941,089 | +0.15(+0.69%) |
Apr 25, 2016 | 22.66 | 22.75 | 22.29 | 22.36 | 1,256,311 | -0.43(-1.89%) |
Apr 22, 2016 | 22.58 | 22.82 | 22.58 | 22.79 | 820,508 | +0.24(+1.07%) |
Apr 21, 2016 | 22.53 | 22.67 | 22.47 | 22.55 | 1,191,287 | -0.07(-0.30%) |
Apr 20, 2016 | 22.02 | 22.70 | 22.00 | 22.62 | 840,186 | +0.58(+2.65%) |
Apr 19, 2016 | 22.15 | 22.31 | 21.94 | 22.04 | 744,420 | -0.11(-0.50%) |
Apr 18, 2016 | 21.83 | 22.17 | 21.72 | 22.15 | 857,556 | +0.14(+0.63%) |
Apr 15, 2016 | 22.26 | 22.44 | 21.96 | 22.01 | 1,419,764 | -0.35(-1.58%) |
Apr 14, 2016 | 22.46 | 22.70 | 22.13 | 22.36 | 1,667,143 | +0.73(+3.38%) |
Apr 13, 2016 | 21.32 | 21.64 | 21.32 | 21.63 | 799,508 | +0.41(+1.94%) |
Apr 12, 2016 | 20.66 | 21.33 | 20.53 | 21.22 | 1,194,167 | +0.70(+3.39%) |
Apr 11, 2016 | 20.72 | 20.86 | 20.27 | 20.52 | 1,537,483 | -0.12(-0.58%) |
Apr 08, 2016 | 20.75 | 21.00 | 20.55 | 20.64 | 652,142 | +0.06(+0.29%) |
Apr 07, 2016 | 20.72 | 20.77 | 20.43 | 20.58 | 1,288,887 | -0.19(-0.91%) |
Apr 06, 2016 | 21.26 | 21.29 | 20.70 | 20.77 | 1,316,796 | -0.52(-2.42%) |
Apr 05, 2016 | 21.19 | 21.35 | 21.00 | 21.29 | 1,099,134 | -0.09(-0.40%) |
Apr 04, 2016 | 22.04 | 22.04 | 21.35 | 21.37 | 1,406,985 | -0.66(-3.00%) |
Apr 01, 2016 | 21.52 | 22.24 | 21.46 | 22.04 | 1,006,184 | +0.28(+1.30%) |
Mar 31, 2016 | 21.74 | 21.88 | 21.66 | 21.75 | 582,494 | +0.00(+0.00%) |
Mar 30, 2016 | 21.44 | 22.04 | 21.36 | 21.75 | 931,111 | +0.37(+1.73%) |
Mar 29, 2016 | 21.40 | 21.44 | 21.20 | 21.38 | 840,651 | -0.08(-0.36%) |
Mar 28, 2016 | 21.49 | 21.66 | 21.38 | 21.46 | 714,307 | +0.00(+0.00%) |
Mar 24, 2016 | 21.53 | 21.46 | 21.46 | 21.46 | 978,392 | -0.23(-1.07%) |
Mar 23, 2016 | 22.21 | 22.21 | 21.61 | 21.69 | 913,992 | -0.53(-2.40%) |
Mar 22, 2016 | 22.14 | 22.42 | 22.10 | 22.23 | 1,073,038 | -0.18(-0.81%) |
Mar 21, 2016 | 22.42 | 22.56 | 22.23 | 22.41 | 862,050 | -0.01(-0.04%) |
Mar 18, 2016 | 22.50 | 22.69 | 22.23 | 22.41 | 1,335,236 | -0.08(-0.34%) |
Mar 17, 2016 | 22.33 | 22.59 | 22.17 | 22.49 | 822,500 | +0.16(+0.73%) |
Mar 16, 2016 | 22.00 | 22.49 | 21.95 | 22.33 | 723,486 | +0.25(+1.13%) |
Mar 15, 2016 | 22.03 | 22.21 | 21.80 | 22.08 | 837,755 | -0.01(-0.04%) |
Mar 14, 2016 | 22.18 | 22.35 | 22.04 | 22.09 | 734,931 | -0.15(-0.70%) |
Mar 11, 2016 | 22.21 | 22.45 | 22.08 | 22.24 | 926,044 | +0.25(+1.13%) |
Mar 10, 2016 | 21.94 | 22.17 | 21.56 | 21.99 | 1,013,983 | +0.11(+0.51%) |
Mar 09, 2016 | 21.74 | 21.99 | 21.61 | 21.88 | 701,882 | +0.23(+1.07%) |
Mar 08, 2016 | 22.02 | 22.11 | 21.28 | 21.65 | 1,030,476 | -0.53(-2.40%) |
Mar 07, 2016 | 21.84 | 22.21 | 21.77 | 22.18 | 1,299,419 | +0.34(+1.57%) |
Mar 04, 2016 | 22.00 | 22.22 | 21.62 | 21.84 | 1,385,574 | -0.13(-0.58%) |
Mar 03, 2016 | 21.64 | 21.99 | 21.56 | 21.97 | 916,475 | +0.19(+0.86%) |
Mar 02, 2016 | 21.65 | 21.95 | 21.63 | 21.78 | 1,070,522 | +0.10(+0.47%) |
Mar 01, 2016 | 21.38 | 21.68 | 21.22 | 21.68 | 1,424,987 | +0.45(+2.14%) |
Feb 29, 2016 | 21.30 | 21.52 | 21.14 | 21.22 | 1,221,380 | -0.03(-0.12%) |
Feb 26, 2016 | 21.60 | 21.67 | 21.10 | 21.25 | 1,773,058 | +0.08(+0.36%) |
Feb 25, 2016 | 20.71 | 21.23 | 20.68 | 21.17 | 1,010,935 | +0.28(+1.35%) |
Feb 24, 2016 | 20.10 | 20.90 | 19.97 | 20.89 | 840,894 | +0.52(+2.56%) |
Feb 23, 2016 | 20.68 | 20.69 | 20.33 | 20.37 | 631,899 | -0.34(-1.65%) |
Feb 22, 2016 | 20.69 | 20.84 | 20.50 | 20.71 | 991,947 | +0.21(+1.04%) |
Feb 19, 2016 | 20.32 | 20.61 | 20.17 | 20.50 | 609,635 | +0.05(+0.25%) |
Feb 18, 2016 | 20.71 | 20.78 | 20.28 | 20.44 | 821,227 | -0.22(-1.08%) |
Feb 17, 2016 | 20.14 | 20.73 | 20.12 | 20.67 | 1,563,431 | +0.69(+3.47%) |
Feb 16, 2016 | 19.92 | 19.97 | 19.43 | 19.97 | 727,251 | +0.30(+1.52%) |
Feb 12, 2016 | 19.14 | 19.67 | 19.67 | 19.67 | 1,049,684 | +0.82(+4.36%) |
Feb 11, 2016 | 18.85 | 19.06 | 18.64 | 18.85 | 1,018,002 | -0.37(-1.91%) |
Feb 10, 2016 | 19.32 | 19.54 | 19.16 | 19.22 | 1,046,803 | +0.03(+0.18%) |
Feb 09, 2016 | 19.04 | 19.37 | 19.01 | 19.19 | 1,367,731 | -0.20(-1.02%) |
Feb 08, 2016 | 20.07 | 20.18 | 19.14 | 19.38 | 1,375,873 | -0.92(-4.51%) |
Feb 05, 2016 | 20.26 | 20.52 | 20.08 | 20.30 | 1,352,059 | -0.15(-0.71%) |
Feb 04, 2016 | 20.26 | 20.59 | 20.15 | 20.44 | 1,027,518 | +0.13(+0.63%) |
Feb 03, 2016 | 20.32 | 20.40 | 19.69 | 20.32 | 1,405,223 | +0.15(+0.76%) |
Feb 02, 2016 | 20.24 | 20.31 | 20.00 | 20.16 | 1,178,410 | -0.39(-1.91%) |