Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 24.49 | 25.13 | 23.59 | 24.26 | 3,700,472 | -0.03(-0.12%) |
Apr 28, 2016 | 24.49 | 25.12 | 24.21 | 24.29 | 2,154,045 | -0.34(-1.38%) |
Apr 27, 2016 | 23.89 | 24.96 | 23.89 | 24.63 | 2,459,674 | +0.98(+4.14%) |
Apr 26, 2016 | 23.25 | 23.72 | 22.83 | 23.65 | 1,499,394 | +0.51(+2.20%) |
Apr 25, 2016 | 23.63 | 23.88 | 23.01 | 23.14 | 1,961,324 | -0.76(-3.18%) |
Apr 22, 2016 | 23.18 | 24.57 | 23.03 | 23.90 | 1,558,449 | +0.70(+3.02%) |
Apr 21, 2016 | 24.00 | 24.30 | 23.00 | 23.20 | 1,858,034 | -0.68(-2.85%) |
Apr 20, 2016 | 23.71 | 24.34 | 23.30 | 23.88 | 1,975,625 | +0.12(+0.51%) |
Apr 19, 2016 | 22.63 | 23.80 | 22.60 | 23.76 | 2,246,108 | +1.41(+6.31%) |
Apr 18, 2016 | 21.39 | 22.56 | 20.84 | 22.35 | 1,718,319 | +0.22(+0.99%) |
Apr 15, 2016 | 22.09 | 22.39 | 21.43 | 22.13 | 2,333,944 | -0.14(-0.63%) |
Apr 14, 2016 | 22.72 | 22.83 | 21.96 | 22.27 | 1,895,118 | -0.28(-1.24%) |
Apr 13, 2016 | 22.30 | 22.90 | 22.21 | 22.55 | 1,880,669 | +0.30(+1.35%) |
Apr 12, 2016 | 21.63 | 22.50 | 21.13 | 22.25 | 2,739,966 | +0.99(+4.66%) |
Apr 11, 2016 | 21.08 | 21.73 | 21.03 | 21.26 | 1,554,282 | +0.13(+0.62%) |
Apr 08, 2016 | 20.85 | 21.51 | 20.71 | 21.13 | 1,750,342 | +0.85(+4.19%) |
Apr 07, 2016 | 20.88 | 21.19 | 20.08 | 20.28 | 3,076,741 | -0.74(-3.52%) |
Apr 06, 2016 | 21.21 | 21.55 | 20.65 | 21.02 | 2,246,008 | +0.06(+0.29%) |
Apr 05, 2016 | 20.76 | 21.63 | 20.72 | 20.96 | 2,612,795 | -0.03(-0.14%) |
Apr 04, 2016 | 20.98 | 21.24 | 20.53 | 20.99 | 2,059,495 | +0.02(+0.10%) |
Apr 01, 2016 | 21.17 | 21.38 | 20.67 | 20.97 | 2,366,138 | -0.76(-3.50%) |
Mar 31, 2016 | 21.37 | 21.82 | 21.25 | 21.73 | 2,311,591 | +0.35(+1.64%) |
Mar 30, 2016 | 21.76 | 21.86 | 21.02 | 21.38 | 2,620,680 | -0.08(-0.37%) |
Mar 29, 2016 | 21.82 | 22.00 | 20.58 | 21.46 | 3,348,160 | -1.14(-5.04%) |
Mar 28, 2016 | 22.00 | 22.64 | 21.82 | 22.60 | 2,269,978 | +0.64(+2.91%) |
Mar 24, 2016 | 21.31 | 21.96 | 21.96 | 21.96 | 3,919,700 | +0.06(+0.27%) |
Mar 23, 2016 | 22.47 | 22.95 | 21.55 | 21.90 | 4,023,401 | -1.25(-5.40%) |
Mar 22, 2016 | 22.80 | 23.30 | 22.66 | 23.15 | 3,005,460 | -0.15(-0.64%) |
Mar 21, 2016 | 23.44 | 23.65 | 22.82 | 23.30 | 2,576,595 | -0.32(-1.35%) |
Mar 18, 2016 | 24.37 | 24.57 | 23.30 | 23.62 | 3,379,337 | -0.47(-1.95%) |
Mar 17, 2016 | 23.27 | 24.48 | 23.16 | 24.09 | 2,713,023 | +1.10(+4.78%) |
Mar 16, 2016 | 22.47 | 23.08 | 22.17 | 22.99 | 2,563,415 | +0.74(+3.33%) |
Mar 15, 2016 | 21.66 | 22.27 | 21.04 | 22.25 | 3,561,493 | +0.12(+0.54%) |
Mar 14, 2016 | 22.46 | 22.89 | 21.41 | 22.13 | 4,642,898 | -0.66(-2.90%) |
Mar 11, 2016 | 22.83 | 23.62 | 22.63 | 22.79 | 3,399,978 | +0.96(+4.40%) |
Mar 10, 2016 | 21.10 | 22.46 | 20.62 | 21.83 | 2,763,749 | +0.50(+2.34%) |
Mar 09, 2016 | 22.11 | 22.11 | 20.87 | 21.33 | 2,265,949 | -0.31(-1.43%) |
Mar 08, 2016 | 23.00 | 23.07 | 21.29 | 21.64 | 3,689,240 | -1.44(-6.24%) |
Mar 07, 2016 | 23.52 | 23.52 | 22.69 | 23.08 | 4,019,889 | -0.63(-2.66%) |
Mar 04, 2016 | 23.05 | 24.25 | 22.75 | 23.71 | 6,498,737 | +0.97(+4.27%) |
Mar 03, 2016 | 21.44 | 22.78 | 21.06 | 22.74 | 2,653,223 | +1.57(+7.42%) |
Mar 02, 2016 | 20.50 | 21.19 | 20.22 | 21.17 | 1,661,552 | +0.55(+2.67%) |
Mar 01, 2016 | 20.24 | 20.81 | 19.80 | 20.62 | 2,094,618 | +0.61(+3.05%) |
Feb 29, 2016 | 20.09 | 20.91 | 19.88 | 20.01 | 2,602,101 | -0.07(-0.35%) |
Feb 26, 2016 | 19.72 | 20.68 | 19.58 | 20.08 | 2,457,582 | +0.82(+4.26%) |
Feb 25, 2016 | 19.35 | 19.53 | 18.74 | 19.26 | 2,249,562 | -0.13(-0.67%) |
Feb 24, 2016 | 19.11 | 19.55 | 18.66 | 19.39 | 1,795,924 | -0.37(-1.87%) |
Feb 23, 2016 | 20.41 | 21.06 | 19.66 | 19.76 | 2,005,656 | -0.86(-4.17%) |
Feb 22, 2016 | 20.00 | 21.11 | 19.95 | 20.62 | 2,240,758 | +1.00(+5.10%) |
Feb 19, 2016 | 18.65 | 19.71 | 18.23 | 19.62 | 3,198,122 | +0.57(+2.99%) |
Feb 18, 2016 | 18.85 | 19.17 | 18.45 | 19.05 | 2,533,408 | +0.35(+1.87%) |
Feb 17, 2016 | 17.64 | 18.97 | 17.62 | 18.70 | 2,063,031 | +1.35(+7.78%) |
Feb 16, 2016 | 17.24 | 17.43 | 16.38 | 17.35 | 1,221,274 | +0.43(+2.54%) |
Feb 12, 2016 | 17.47 | 16.92 | 16.92 | 16.92 | 2,470,700 | -0.31(-1.80%) |
Feb 11, 2016 | 16.41 | 17.40 | 16.21 | 17.23 | 2,589,733 | +0.55(+3.30%) |
Feb 10, 2016 | 17.30 | 17.93 | 16.67 | 16.68 | 1,987,142 | -0.69(-3.97%) |
Feb 09, 2016 | 19.09 | 19.09 | 17.16 | 17.37 | 3,092,499 | -1.77(-9.25%) |
Feb 08, 2016 | 17.93 | 19.34 | 17.08 | 19.14 | 3,197,555 | +0.29(+1.54%) |
Feb 05, 2016 | 18.73 | 19.52 | 18.57 | 18.85 | 3,600,443 | -0.17(-0.89%) |
Feb 04, 2016 | 18.12 | 19.56 | 18.10 | 19.02 | 2,394,348 | +1.12(+6.26%) |
Feb 03, 2016 | 17.71 | 18.17 | 16.90 | 17.90 | 2,355,124 | +0.48(+2.76%) |
Feb 02, 2016 | 17.77 | 17.85 | 16.77 | 17.42 | 4,255,563 | -0.94(-5.12%) |