Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.43 | 19.66 | 18.86 | 18.97 | 9,443,110 | -0.01(-0.04%) |
Apr 28, 2016 | 19.07 | 19.43 | 18.92 | 18.98 | 7,907,236 | -0.32(-1.68%) |
Apr 27, 2016 | 19.05 | 19.35 | 18.94 | 19.30 | 5,467,377 | +0.21(+1.10%) |
Apr 26, 2016 | 19.10 | 19.26 | 19.01 | 19.09 | 6,555,175 | +0.01(+0.04%) |
Apr 25, 2016 | 19.21 | 19.35 | 19.00 | 19.09 | 3,500,379 | -0.17(-0.88%) |
Apr 22, 2016 | 18.93 | 19.35 | 18.93 | 19.26 | 7,972,632 | +0.30(+1.58%) |
Apr 21, 2016 | 18.81 | 19.11 | 18.81 | 18.96 | 7,935,970 | +0.10(+0.52%) |
Apr 20, 2016 | 18.79 | 19.09 | 18.54 | 18.86 | 14,541,770 | -0.17(-0.89%) |
Apr 19, 2016 | 19.13 | 19.19 | 18.92 | 19.03 | 8,587,603 | -0.11(-0.55%) |
Apr 18, 2016 | 19.07 | 19.35 | 18.99 | 19.13 | 5,161,872 | -0.03(-0.17%) |
Apr 15, 2016 | 19.17 | 19.43 | 19.06 | 19.17 | 7,140,053 | +0.06(+0.30%) |
Apr 14, 2016 | 19.37 | 19.39 | 19.10 | 19.11 | 8,477,812 | -0.20(-1.05%) |
Apr 13, 2016 | 18.77 | 19.36 | 18.75 | 19.31 | 11,394,099 | +0.62(+3.30%) |
Apr 12, 2016 | 18.75 | 18.82 | 18.16 | 18.70 | 29,203,342 | -1.48(-7.35%) |
Apr 11, 2016 | 20.19 | 20.56 | 20.11 | 20.18 | 5,717,808 | -0.03(-0.16%) |
Apr 08, 2016 | 20.46 | 20.50 | 20.16 | 20.21 | 2,540,927 | -0.01(-0.04%) |
Apr 07, 2016 | 20.50 | 20.59 | 20.16 | 20.22 | 4,247,601 | -0.45(-2.16%) |
Apr 06, 2016 | 20.50 | 20.72 | 20.40 | 20.67 | 4,648,038 | +0.21(+1.03%) |
Apr 05, 2016 | 20.31 | 20.58 | 20.25 | 20.46 | 6,938,378 | +0.03(+0.16%) |
Apr 04, 2016 | 20.63 | 20.68 | 20.20 | 20.42 | 5,590,788 | -0.30(-1.45%) |
Apr 01, 2016 | 20.59 | 20.83 | 20.56 | 20.72 | 4,808,422 | +0.04(+0.20%) |
Mar 31, 2016 | 20.69 | 20.85 | 20.61 | 20.68 | 5,785,140 | +0.00(+0.00%) |
Mar 30, 2016 | 20.96 | 21.10 | 20.65 | 20.68 | 5,300,777 | -0.12(-0.58%) |
Mar 29, 2016 | 20.69 | 20.92 | 20.58 | 20.80 | 5,597,661 | +0.17(+0.82%) |
Mar 28, 2016 | 20.65 | 20.71 | 20.48 | 20.63 | 6,145,020 | +0.07(+0.36%) |
Mar 24, 2016 | 20.69 | 20.56 | 20.56 | 20.56 | 7,217,986 | -0.23(-1.09%) |
Mar 23, 2016 | 21.05 | 21.10 | 20.77 | 20.79 | 8,444,882 | -0.24(-1.12%) |
Mar 22, 2016 | 20.81 | 21.16 | 20.79 | 21.02 | 8,936,287 | +0.11(+0.50%) |
Mar 21, 2016 | 20.96 | 21.30 | 20.84 | 20.92 | 13,145,256 | -0.48(-2.24%) |
Mar 18, 2016 | 21.37 | 21.45 | 21.10 | 21.40 | 7,746,063 | +0.05(+0.23%) |
Mar 17, 2016 | 20.88 | 21.47 | 20.87 | 21.35 | 7,774,206 | +0.51(+2.45%) |
Mar 16, 2016 | 20.08 | 20.89 | 20.08 | 20.84 | 8,463,074 | -0.01(-0.04%) |
Mar 15, 2016 | 20.92 | 20.97 | 20.62 | 20.85 | 6,081,387 | -0.15(-0.73%) |
Mar 14, 2016 | 21.03 | 21.16 | 20.84 | 21.00 | 6,157,018 | -0.25(-1.18%) |
Mar 11, 2016 | 20.68 | 21.27 | 20.66 | 21.25 | 8,887,741 | +0.73(+3.56%) |
Mar 10, 2016 | 20.49 | 20.85 | 20.40 | 20.52 | 10,926,707 | +0.06(+0.32%) |
Mar 09, 2016 | 20.42 | 20.67 | 20.12 | 20.46 | 5,521,972 | +0.16(+0.80%) |
Mar 08, 2016 | 20.31 | 20.57 | 20.11 | 20.29 | 5,458,622 | -0.13(-0.64%) |
Mar 07, 2016 | 20.29 | 20.56 | 20.23 | 20.42 | 4,139,206 | -0.05(-0.24%) |
Mar 04, 2016 | 20.26 | 20.47 | 20.03 | 20.47 | 6,064,261 | +0.28(+1.41%) |
Mar 03, 2016 | 19.99 | 20.21 | 19.86 | 20.19 | 4,303,432 | -0.03(-0.16%) |
Mar 02, 2016 | 20.13 | 20.27 | 20.04 | 20.22 | 3,890,765 | +0.01(+0.04%) |
Mar 01, 2016 | 20.07 | 20.27 | 19.88 | 20.21 | 5,486,836 | +0.19(+0.93%) |
Feb 29, 2016 | 19.94 | 20.35 | 19.85 | 20.03 | 4,917,150 | +0.08(+0.41%) |
Feb 26, 2016 | 20.20 | 20.30 | 19.80 | 19.95 | 6,982,262 | -0.21(-1.05%) |
Feb 25, 2016 | 20.12 | 20.29 | 20.00 | 20.16 | 6,249,945 | +0.10(+0.48%) |
Feb 24, 2016 | 19.52 | 20.08 | 19.45 | 20.06 | 6,803,040 | +0.23(+1.14%) |
Feb 23, 2016 | 19.95 | 20.19 | 19.70 | 19.83 | 5,921,139 | -0.18(-0.89%) |
Feb 22, 2016 | 19.92 | 20.19 | 19.88 | 20.01 | 5,779,765 | +0.17(+0.85%) |
Feb 19, 2016 | 19.38 | 19.91 | 19.33 | 19.84 | 10,357,440 | +0.46(+2.38%) |
Feb 18, 2016 | 19.17 | 19.46 | 19.11 | 19.38 | 6,024,976 | +0.35(+1.82%) |
Feb 17, 2016 | 18.86 | 19.06 | 18.82 | 19.03 | 4,482,821 | +0.29(+1.55%) |
Feb 16, 2016 | 17.77 | 18.78 | 17.77 | 18.74 | 8,201,460 | +1.11(+6.27%) |
Feb 12, 2016 | 17.76 | 17.64 | 17.64 | 17.64 | 8,625,420 | +0.11(+0.65%) |
Feb 11, 2016 | 17.35 | 17.81 | 17.35 | 17.52 | 7,660,830 | +0.06(+0.37%) |
Feb 10, 2016 | 17.92 | 18.07 | 17.44 | 17.46 | 7,873,402 | -0.30(-1.68%) |
Feb 09, 2016 | 17.58 | 18.12 | 17.52 | 17.76 | 6,157,975 | +0.02(+0.09%) |
Feb 08, 2016 | 18.20 | 18.29 | 17.46 | 17.74 | 11,588,196 | -0.75(-4.06%) |
Feb 05, 2016 | 19.08 | 19.16 | 18.48 | 18.49 | 9,182,298 | -0.67(-3.50%) |
Feb 04, 2016 | 19.30 | 19.43 | 19.06 | 19.16 | 10,261,795 | -0.15(-0.79%) |
Feb 03, 2016 | 19.45 | 19.49 | 19.14 | 19.32 | 13,989,771 | -0.06(-0.33%) |
Feb 02, 2016 | 19.41 | 19.57 | 19.23 | 19.38 | 19,470,988 | -0.27(-1.36%) |