Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.00 | 21.13 | 20.56 | 20.90 | 5,759,608 | -0.32(-1.52%) |
Apr 28, 2016 | 21.51 | 21.65 | 21.11 | 21.22 | 7,865,765 | -0.84(-3.79%) |
Apr 27, 2016 | 21.78 | 22.14 | 21.72 | 22.06 | 4,880,623 | +0.20(+0.93%) |
Apr 26, 2016 | 21.59 | 21.87 | 21.45 | 21.86 | 3,873,034 | +0.41(+1.92%) |
Apr 25, 2016 | 21.68 | 21.80 | 21.35 | 21.45 | 5,045,125 | -0.36(-1.67%) |
Apr 22, 2016 | 21.84 | 22.04 | 21.66 | 21.81 | 3,457,237 | +0.03(+0.15%) |
Apr 21, 2016 | 21.80 | 21.96 | 21.59 | 21.78 | 4,595,903 | -0.05(-0.22%) |
Apr 20, 2016 | 21.51 | 21.91 | 21.41 | 21.82 | 4,226,424 | +0.40(+1.86%) |
Apr 19, 2016 | 21.37 | 21.56 | 21.26 | 21.43 | 3,034,152 | +0.18(+0.82%) |
Apr 18, 2016 | 20.94 | 21.34 | 20.89 | 21.25 | 4,143,545 | +0.20(+0.93%) |
Apr 15, 2016 | 21.09 | 21.15 | 20.94 | 21.06 | 3,400,553 | -0.05(-0.22%) |
Apr 14, 2016 | 21.02 | 21.26 | 20.88 | 21.10 | 3,544,298 | +0.06(+0.29%) |
Apr 13, 2016 | 20.61 | 21.04 | 20.57 | 21.04 | 5,230,869 | +0.77(+3.79%) |
Apr 12, 2016 | 20.11 | 20.38 | 19.89 | 20.27 | 6,786,585 | +0.31(+1.55%) |
Apr 11, 2016 | 20.14 | 20.34 | 19.94 | 19.96 | 6,405,134 | +0.01(+0.07%) |
Apr 08, 2016 | 20.19 | 20.27 | 19.89 | 19.95 | 5,619,145 | +0.00(+0.00%) |
Apr 07, 2016 | 20.51 | 20.79 | 19.88 | 19.95 | 9,138,631 | -0.78(-3.77%) |
Apr 06, 2016 | 20.58 | 20.98 | 20.55 | 20.73 | 4,957,671 | +0.05(+0.23%) |
Apr 05, 2016 | 20.54 | 20.80 | 20.34 | 20.68 | 7,095,736 | -0.27(-1.29%) |
Apr 04, 2016 | 21.12 | 21.27 | 20.88 | 20.95 | 6,777,533 | -0.20(-0.92%) |
Apr 01, 2016 | 20.55 | 21.20 | 20.48 | 21.15 | 6,628,223 | +0.41(+1.98%) |
Mar 31, 2016 | 21.02 | 21.17 | 20.55 | 20.74 | 11,544,341 | -0.33(-1.57%) |
Mar 30, 2016 | 21.04 | 21.26 | 20.91 | 21.07 | 4,832,628 | +0.26(+1.26%) |
Mar 29, 2016 | 20.39 | 20.84 | 20.17 | 20.81 | 3,395,872 | +0.26(+1.25%) |
Mar 28, 2016 | 20.44 | 20.65 | 20.27 | 20.55 | 2,537,091 | +0.11(+0.53%) |
Mar 24, 2016 | 20.23 | 20.44 | 20.44 | 20.44 | 3,036,657 | -0.05(-0.23%) |
Mar 23, 2016 | 20.77 | 20.77 | 20.34 | 20.49 | 4,600,425 | -0.28(-1.36%) |
Mar 22, 2016 | 20.62 | 20.88 | 20.47 | 20.77 | 3,492,865 | -0.10(-0.48%) |
Mar 21, 2016 | 20.94 | 20.99 | 20.68 | 20.87 | 3,965,976 | -0.03(-0.13%) |
Mar 18, 2016 | 20.97 | 21.20 | 20.64 | 20.90 | 13,013,320 | +0.06(+0.29%) |
Mar 17, 2016 | 20.30 | 21.01 | 20.29 | 20.84 | 5,575,738 | +0.53(+2.62%) |
Mar 16, 2016 | 19.82 | 20.39 | 19.73 | 20.31 | 5,332,542 | +0.36(+1.79%) |
Mar 15, 2016 | 19.96 | 20.02 | 19.65 | 19.95 | 4,521,474 | -0.24(-1.20%) |
Mar 14, 2016 | 20.04 | 20.28 | 19.91 | 20.19 | 6,269,698 | -0.03(-0.13%) |
Mar 11, 2016 | 19.63 | 20.27 | 19.45 | 20.22 | 7,374,204 | +1.13(+5.89%) |
Mar 10, 2016 | 19.20 | 19.28 | 18.66 | 19.09 | 7,387,940 | +0.09(+0.50%) |
Mar 09, 2016 | 19.20 | 19.21 | 18.65 | 19.00 | 5,266,524 | -0.01(-0.04%) |
Mar 08, 2016 | 19.32 | 19.42 | 18.93 | 19.01 | 4,606,526 | -0.55(-2.79%) |
Mar 07, 2016 | 19.38 | 19.69 | 19.28 | 19.55 | 4,422,255 | -0.05(-0.27%) |
Mar 04, 2016 | 19.38 | 19.65 | 19.18 | 19.61 | 6,907,893 | +0.33(+1.71%) |
Mar 03, 2016 | 19.01 | 19.31 | 18.94 | 19.28 | 5,203,187 | +0.26(+1.35%) |
Mar 02, 2016 | 18.84 | 19.03 | 18.69 | 19.02 | 6,611,634 | +0.23(+1.22%) |
Mar 01, 2016 | 18.25 | 18.79 | 18.19 | 18.79 | 7,895,199 | +0.77(+4.26%) |
Feb 29, 2016 | 18.17 | 18.34 | 18.00 | 18.02 | 5,011,104 | -0.24(-1.33%) |
Feb 26, 2016 | 18.31 | 18.51 | 18.17 | 18.27 | 4,949,655 | +0.15(+0.82%) |
Feb 25, 2016 | 17.68 | 18.13 | 17.55 | 18.12 | 6,081,685 | +0.48(+2.71%) |
Feb 24, 2016 | 17.49 | 17.67 | 17.07 | 17.64 | 4,521,736 | -0.11(-0.65%) |
Feb 23, 2016 | 18.27 | 18.31 | 17.66 | 17.75 | 5,708,224 | -0.57(-3.09%) |
Feb 22, 2016 | 18.06 | 18.39 | 18.02 | 18.32 | 5,916,370 | +0.59(+3.35%) |
Feb 19, 2016 | 18.03 | 18.12 | 17.59 | 17.73 | 8,878,604 | -0.50(-2.74%) |
Feb 18, 2016 | 18.49 | 18.53 | 18.05 | 18.22 | 6,349,015 | -0.28(-1.49%) |
Feb 17, 2016 | 18.33 | 18.68 | 18.22 | 18.50 | 5,251,960 | +0.51(+2.81%) |
Feb 16, 2016 | 18.06 | 18.20 | 17.80 | 18.00 | 6,737,156 | +0.32(+1.79%) |
Feb 12, 2016 | 17.48 | 17.68 | 17.68 | 17.68 | 7,360,027 | +0.75(+4.41%) |
Feb 11, 2016 | 16.95 | 17.08 | 16.61 | 16.93 | 9,834,929 | -0.62(-3.53%) |
Feb 10, 2016 | 17.27 | 17.83 | 17.19 | 17.55 | 10,190,529 | +0.44(+2.57%) |
Feb 09, 2016 | 16.70 | 17.31 | 16.62 | 17.11 | 8,372,941 | -0.09(-0.50%) |
Feb 08, 2016 | 17.63 | 17.63 | 16.97 | 17.20 | 8,913,351 | -0.87(-4.80%) |
Feb 05, 2016 | 18.66 | 18.86 | 17.96 | 18.07 | 9,709,186 | -0.59(-3.15%) |
Feb 04, 2016 | 18.39 | 19.02 | 18.34 | 18.65 | 7,863,210 | +0.26(+1.41%) |
Feb 03, 2016 | 18.70 | 18.75 | 17.85 | 18.39 | 13,037,252 | -0.15(-0.79%) |
Feb 02, 2016 | 18.95 | 18.95 | 18.43 | 18.54 | 8,096,494 | -0.89(-4.57%) |