Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.94 | 22.21 | 21.08 | 21.66 | 9,080,141 | -0.17(-0.76%) |
Apr 28, 2016 | 22.02 | 22.30 | 21.70 | 21.82 | 9,466,372 | -0.45(-2.04%) |
Apr 27, 2016 | 21.36 | 22.37 | 20.96 | 22.28 | 9,838,484 | +1.17(+5.52%) |
Apr 26, 2016 | 20.74 | 21.15 | 20.28 | 21.11 | 8,320,040 | +0.48(+2.33%) |
Apr 25, 2016 | 21.17 | 21.46 | 20.30 | 20.63 | 13,316,380 | -0.90(-4.17%) |
Apr 22, 2016 | 21.29 | 21.87 | 21.22 | 21.53 | 5,954,812 | +0.40(+1.88%) |
Apr 21, 2016 | 21.71 | 21.87 | 21.02 | 21.13 | 6,472,295 | -0.64(-2.93%) |
Apr 20, 2016 | 21.66 | 22.00 | 21.57 | 21.77 | 4,789,104 | +0.04(+0.17%) |
Apr 19, 2016 | 21.93 | 22.16 | 21.52 | 21.73 | 5,183,256 | +0.06(+0.30%) |
Apr 18, 2016 | 20.72 | 21.90 | 20.54 | 21.66 | 4,882,528 | +0.35(+1.65%) |
Apr 15, 2016 | 20.91 | 21.50 | 20.67 | 21.31 | 6,597,008 | +0.20(+0.96%) |
Apr 14, 2016 | 21.41 | 21.55 | 20.84 | 21.11 | 6,800,367 | -0.36(-1.68%) |
Apr 13, 2016 | 22.01 | 22.01 | 21.16 | 21.47 | 6,673,903 | -0.55(-2.48%) |
Apr 12, 2016 | 21.41 | 22.20 | 21.27 | 22.02 | 6,634,934 | +0.81(+3.84%) |
Apr 11, 2016 | 21.74 | 22.05 | 21.06 | 21.20 | 5,970,137 | -0.53(-2.43%) |
Apr 08, 2016 | 21.94 | 22.03 | 21.26 | 21.73 | 6,047,305 | +0.19(+0.90%) |
Apr 07, 2016 | 20.64 | 21.55 | 20.57 | 21.54 | 5,582,929 | +0.85(+4.12%) |
Apr 06, 2016 | 20.68 | 20.99 | 20.33 | 20.68 | 6,647,341 | +0.03(+0.13%) |
Apr 05, 2016 | 20.75 | 20.93 | 20.45 | 20.66 | 8,274,802 | -0.35(-1.67%) |
Apr 04, 2016 | 20.92 | 21.60 | 20.82 | 21.01 | 7,120,313 | +0.18(+0.84%) |
Apr 01, 2016 | 20.60 | 21.02 | 20.54 | 20.83 | 5,593,906 | -0.19(-0.88%) |
Mar 31, 2016 | 21.04 | 21.18 | 20.83 | 21.02 | 7,412,812 | +0.00(+0.00%) |
Mar 30, 2016 | 21.17 | 21.19 | 20.67 | 21.02 | 5,185,052 | +0.06(+0.31%) |
Mar 29, 2016 | 20.05 | 21.03 | 20.00 | 20.95 | 5,164,666 | +0.54(+2.63%) |
Mar 28, 2016 | 20.36 | 20.52 | 19.81 | 20.42 | 6,020,515 | +0.08(+0.41%) |
Mar 24, 2016 | 19.45 | 20.33 | 20.33 | 20.33 | 6,129,818 | +0.46(+2.33%) |
Mar 23, 2016 | 20.02 | 20.36 | 19.80 | 19.87 | 5,680,014 | -0.28(-1.38%) |
Mar 22, 2016 | 20.17 | 20.43 | 19.82 | 20.15 | 5,714,261 | -0.02(-0.09%) |
Mar 21, 2016 | 20.95 | 21.00 | 20.03 | 20.17 | 7,880,094 | -0.91(-4.30%) |
Mar 18, 2016 | 21.18 | 21.21 | 20.43 | 21.07 | 9,869,266 | +0.01(+0.04%) |
Mar 17, 2016 | 21.52 | 21.57 | 20.75 | 21.06 | 7,018,038 | -0.17(-0.78%) |
Mar 16, 2016 | 20.91 | 21.30 | 20.61 | 21.23 | 7,002,948 | +0.33(+1.59%) |
Mar 15, 2016 | 20.24 | 20.91 | 20.04 | 20.90 | 6,299,218 | +0.44(+2.17%) |
Mar 14, 2016 | 19.96 | 20.55 | 19.87 | 20.45 | 5,819,490 | +0.13(+0.64%) |
Mar 11, 2016 | 20.74 | 20.82 | 20.03 | 20.32 | 6,303,670 | +0.05(+0.23%) |
Mar 10, 2016 | 19.14 | 20.51 | 18.93 | 20.28 | 13,187,490 | +0.61(+3.11%) |
Mar 09, 2016 | 20.23 | 20.34 | 18.32 | 19.67 | 24,072,660 | -0.11(-0.56%) |
Mar 08, 2016 | 20.38 | 20.42 | 19.67 | 19.78 | 9,632,275 | -0.94(-4.56%) |
Mar 07, 2016 | 19.84 | 20.81 | 19.44 | 20.72 | 13,300,292 | +0.85(+4.29%) |
Mar 04, 2016 | 20.84 | 21.01 | 19.55 | 19.87 | 11,542,552 | -0.65(-3.16%) |
Mar 03, 2016 | 20.26 | 20.87 | 20.06 | 20.52 | 10,974,415 | +0.11(+0.54%) |
Mar 02, 2016 | 19.30 | 20.42 | 19.24 | 20.41 | 10,423,383 | +0.98(+5.05%) |
Mar 01, 2016 | 18.87 | 19.59 | 18.12 | 19.43 | 12,185,930 | +0.80(+4.27%) |
Feb 29, 2016 | 18.83 | 18.91 | 17.59 | 18.63 | 15,016,816 | -0.29(-1.52%) |
Feb 26, 2016 | 18.63 | 18.93 | 18.16 | 18.92 | 11,832,378 | +0.95(+5.31%) |
Feb 25, 2016 | 18.24 | 18.56 | 17.60 | 17.96 | 13,469,703 | -0.28(-1.52%) |
Feb 24, 2016 | 17.51 | 18.48 | 17.41 | 18.24 | 15,731,828 | +0.42(+2.34%) |
Feb 23, 2016 | 18.81 | 18.88 | 17.73 | 17.82 | 82,310,176 | -2.11(-10.59%) |
Feb 22, 2016 | 18.92 | 20.30 | 18.67 | 19.93 | 9,950,197 | +1.51(+8.19%) |
Feb 19, 2016 | 17.91 | 18.95 | 17.33 | 18.43 | 12,419,828 | +0.33(+1.84%) |
Feb 18, 2016 | 19.00 | 19.00 | 17.87 | 18.09 | 9,931,199 | -0.87(-4.59%) |
Feb 17, 2016 | 17.96 | 19.01 | 17.61 | 18.96 | 7,255,816 | +1.14(+6.39%) |
Feb 16, 2016 | 18.59 | 18.59 | 17.10 | 17.82 | 9,671,031 | -0.45(-2.48%) |
Feb 12, 2016 | 18.70 | 18.28 | 18.28 | 18.28 | 7,832,353 | -0.11(-0.60%) |
Feb 11, 2016 | 17.83 | 18.59 | 17.33 | 18.39 | 8,862,680 | +0.11(+0.61%) |
Feb 10, 2016 | 18.04 | 18.51 | 17.45 | 18.28 | 8,969,128 | +0.15(+0.82%) |
Feb 09, 2016 | 18.90 | 19.22 | 17.55 | 18.13 | 13,811,651 | -1.23(-6.36%) |
Feb 08, 2016 | 18.80 | 20.59 | 18.52 | 19.36 | 14,176,565 | +0.24(+1.26%) |
Feb 05, 2016 | 19.24 | 19.55 | 18.57 | 19.12 | 8,923,193 | -0.22(-1.15%) |
Feb 04, 2016 | 19.50 | 19.88 | 18.69 | 19.34 | 11,670,971 | -0.25(-1.28%) |
Feb 03, 2016 | 19.27 | 19.63 | 18.40 | 19.59 | 10,073,859 | +0.72(+3.83%) |
Feb 02, 2016 | 18.67 | 19.43 | 18.31 | 18.87 | 16,799,252 | -0.16(-0.83%) |