Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 20.73 | 20.85 | 20.29 | 20.63 | 5,836,353 | -0.32(-1.52%) |
Apr 28, 2016 | 21.22 | 21.36 | 20.84 | 20.95 | 7,970,574 | -0.82(-3.79%) |
Apr 27, 2016 | 21.49 | 21.85 | 21.44 | 21.77 | 4,945,656 | +0.20(+0.93%) |
Apr 26, 2016 | 21.31 | 21.58 | 21.16 | 21.57 | 3,924,640 | +0.41(+1.92%) |
Apr 25, 2016 | 21.40 | 21.51 | 21.07 | 21.16 | 5,112,350 | -0.36(-1.67%) |
Apr 22, 2016 | 21.55 | 21.75 | 21.38 | 21.52 | 3,503,303 | +0.03(+0.15%) |
Apr 21, 2016 | 21.52 | 21.67 | 21.31 | 21.49 | 4,657,141 | -0.05(-0.22%) |
Apr 20, 2016 | 21.23 | 21.62 | 21.13 | 21.54 | 4,282,739 | +0.39(+1.86%) |
Apr 19, 2016 | 21.09 | 21.28 | 20.98 | 21.14 | 3,074,581 | +0.17(+0.82%) |
Apr 18, 2016 | 20.67 | 21.06 | 20.61 | 20.97 | 4,198,756 | +0.19(+0.93%) |
Apr 15, 2016 | 20.81 | 20.87 | 20.67 | 20.78 | 3,445,864 | -0.05(-0.22%) |
Apr 14, 2016 | 20.75 | 20.98 | 20.61 | 20.83 | 3,591,525 | +0.06(+0.29%) |
Apr 13, 2016 | 20.34 | 20.77 | 20.30 | 20.77 | 5,300,569 | +0.76(+3.79%) |
Apr 12, 2016 | 19.85 | 20.11 | 19.62 | 20.01 | 6,877,014 | +0.31(+1.55%) |
Apr 11, 2016 | 19.87 | 20.07 | 19.68 | 19.70 | 6,490,480 | +0.01(+0.07%) |
Apr 08, 2016 | 19.93 | 20.01 | 19.63 | 19.69 | 5,694,018 | +0.00(+0.00%) |
Apr 07, 2016 | 20.24 | 20.51 | 19.62 | 19.69 | 9,260,399 | -0.77(-3.77%) |
Apr 06, 2016 | 20.31 | 20.71 | 20.28 | 20.46 | 5,023,730 | +0.05(+0.23%) |
Apr 05, 2016 | 20.27 | 20.52 | 20.07 | 20.41 | 7,190,284 | -0.27(-1.29%) |
Apr 04, 2016 | 20.85 | 20.99 | 20.61 | 20.68 | 6,867,841 | -0.19(-0.92%) |
Apr 01, 2016 | 20.28 | 20.93 | 20.21 | 20.87 | 6,716,541 | +0.41(+1.98%) |
Mar 31, 2016 | 20.75 | 20.89 | 20.28 | 20.47 | 11,698,165 | -0.33(-1.57%) |
Mar 30, 2016 | 20.77 | 20.98 | 20.64 | 20.79 | 4,897,020 | +0.26(+1.26%) |
Mar 29, 2016 | 20.12 | 20.57 | 19.91 | 20.53 | 3,441,120 | +0.25(+1.25%) |
Mar 28, 2016 | 20.17 | 20.38 | 20.00 | 20.28 | 2,570,897 | +0.11(+0.53%) |
Mar 24, 2016 | 19.97 | 20.17 | 20.17 | 20.17 | 3,077,119 | -0.05(-0.23%) |
Mar 23, 2016 | 20.50 | 20.50 | 20.08 | 20.22 | 4,661,724 | -0.28(-1.36%) |
Mar 22, 2016 | 20.35 | 20.61 | 20.20 | 20.50 | 3,539,406 | -0.10(-0.48%) |
Mar 21, 2016 | 20.67 | 20.71 | 20.41 | 20.60 | 4,018,821 | -0.03(-0.13%) |
Mar 18, 2016 | 20.70 | 20.93 | 20.37 | 20.63 | 13,186,718 | +0.06(+0.29%) |
Mar 17, 2016 | 20.03 | 20.73 | 20.03 | 20.57 | 5,650,033 | +0.53(+2.62%) |
Mar 16, 2016 | 19.56 | 20.12 | 19.47 | 20.04 | 5,403,596 | +0.35(+1.79%) |
Mar 15, 2016 | 19.70 | 19.76 | 19.39 | 19.69 | 4,581,721 | -0.24(-1.20%) |
Mar 14, 2016 | 19.78 | 20.01 | 19.64 | 19.93 | 6,353,239 | -0.03(-0.13%) |
Mar 11, 2016 | 19.37 | 20.00 | 19.20 | 19.95 | 7,472,463 | +1.11(+5.89%) |
Mar 10, 2016 | 18.95 | 19.03 | 18.41 | 18.84 | 7,486,382 | +0.09(+0.50%) |
Mar 09, 2016 | 18.94 | 18.96 | 18.40 | 18.75 | 5,336,698 | -0.01(-0.04%) |
Mar 08, 2016 | 19.06 | 19.17 | 18.68 | 18.76 | 4,667,906 | -0.54(-2.79%) |
Mar 07, 2016 | 19.12 | 19.43 | 19.02 | 19.30 | 4,481,180 | -0.05(-0.27%) |
Mar 04, 2016 | 19.12 | 19.40 | 18.93 | 19.35 | 6,999,938 | +0.33(+1.71%) |
Mar 03, 2016 | 18.76 | 19.06 | 18.69 | 19.02 | 5,272,517 | +0.25(+1.35%) |
Mar 02, 2016 | 18.59 | 18.78 | 18.44 | 18.77 | 6,699,731 | +0.23(+1.22%) |
Mar 01, 2016 | 18.01 | 18.54 | 17.95 | 18.54 | 8,000,399 | +0.76(+4.26%) |
Feb 29, 2016 | 17.93 | 18.10 | 17.76 | 17.79 | 5,077,875 | -0.24(-1.33%) |
Feb 26, 2016 | 18.07 | 18.26 | 17.93 | 18.03 | 5,015,607 | +0.15(+0.82%) |
Feb 25, 2016 | 17.45 | 17.90 | 17.32 | 17.88 | 6,162,721 | +0.47(+2.71%) |
Feb 24, 2016 | 17.26 | 17.44 | 16.84 | 17.41 | 4,581,987 | -0.11(-0.65%) |
Feb 23, 2016 | 18.03 | 18.07 | 17.43 | 17.52 | 5,784,284 | -0.56(-3.09%) |
Feb 22, 2016 | 17.82 | 18.15 | 17.78 | 18.08 | 5,995,203 | +0.59(+3.35%) |
Feb 19, 2016 | 17.79 | 17.89 | 17.36 | 17.49 | 8,996,909 | -0.49(-2.74%) |
Feb 18, 2016 | 18.25 | 18.28 | 17.82 | 17.99 | 6,433,614 | -0.27(-1.49%) |
Feb 17, 2016 | 18.09 | 18.44 | 17.98 | 18.26 | 5,321,940 | +0.50(+2.81%) |
Feb 16, 2016 | 17.83 | 17.96 | 17.57 | 17.76 | 6,826,926 | +0.31(+1.79%) |
Feb 12, 2016 | 17.25 | 17.45 | 17.45 | 17.45 | 7,458,097 | +0.74(+4.41%) |
Feb 11, 2016 | 16.72 | 16.85 | 16.39 | 16.71 | 9,965,976 | -0.61(-3.53%) |
Feb 10, 2016 | 17.04 | 17.59 | 16.96 | 17.32 | 10,326,315 | +0.43(+2.57%) |
Feb 09, 2016 | 16.48 | 17.08 | 16.41 | 16.89 | 8,484,508 | -0.09(-0.50%) |
Feb 08, 2016 | 17.39 | 17.39 | 16.74 | 16.97 | 9,032,119 | -0.86(-4.80%) |
Feb 05, 2016 | 18.41 | 18.61 | 17.73 | 17.83 | 9,838,558 | -0.58(-3.15%) |
Feb 04, 2016 | 18.15 | 18.77 | 18.10 | 18.41 | 7,967,985 | +0.26(+1.41%) |
Feb 03, 2016 | 18.45 | 18.51 | 17.61 | 18.15 | 13,210,969 | -0.14(-0.79%) |
Feb 02, 2016 | 18.70 | 18.70 | 18.19 | 18.30 | 8,204,378 | -0.88(-4.57%) |