Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 20.06 | 20.18 | 19.59 | 19.79 | 5,821,703 | -0.33(-1.64%) |
Apr 28, 2016 | 20.47 | 20.55 | 20.07 | 20.12 | 3,946,412 | -0.48(-2.33%) |
Apr 27, 2016 | 20.33 | 20.87 | 20.17 | 20.60 | 8,381,638 | +0.27(+1.33%) |
Apr 26, 2016 | 20.80 | 20.98 | 18.93 | 20.33 | 18,408,146 | -0.04(-0.20%) |
Apr 25, 2016 | 20.33 | 20.64 | 20.20 | 20.37 | 5,754,434 | -0.07(-0.34%) |
Apr 22, 2016 | 20.02 | 20.45 | 19.85 | 20.44 | 6,187,646 | -0.09(-0.44%) |
Apr 21, 2016 | 20.91 | 20.98 | 20.28 | 20.53 | 5,732,874 | -0.46(-2.19%) |
Apr 20, 2016 | 21.29 | 21.39 | 20.96 | 20.99 | 4,718,845 | -0.29(-1.36%) |
Apr 19, 2016 | 21.13 | 21.37 | 21.00 | 21.28 | 5,091,420 | +0.29(+1.38%) |
Apr 18, 2016 | 20.93 | 21.10 | 20.61 | 20.99 | 5,378,586 | +0.16(+0.77%) |
Apr 15, 2016 | 20.86 | 20.96 | 20.40 | 20.83 | 6,829,927 | +0.23(+1.12%) |
Apr 14, 2016 | 20.09 | 20.85 | 20.07 | 20.60 | 7,716,813 | +0.62(+3.10%) |
Apr 13, 2016 | 19.66 | 20.26 | 19.55 | 19.98 | 8,346,340 | +0.87(+4.55%) |
Apr 12, 2016 | 19.17 | 19.28 | 18.88 | 19.11 | 6,941,230 | -0.04(-0.21%) |
Apr 11, 2016 | 19.47 | 19.84 | 19.14 | 19.15 | 5,971,635 | -0.22(-1.14%) |
Apr 08, 2016 | 19.44 | 19.59 | 19.13 | 19.37 | 4,249,051 | -0.07(-0.36%) |
Apr 07, 2016 | 20.10 | 20.10 | 19.25 | 19.44 | 7,408,471 | -0.55(-2.75%) |
Apr 06, 2016 | 20.07 | 20.16 | 19.51 | 19.99 | 6,240,338 | -0.10(-0.50%) |
Apr 05, 2016 | 20.25 | 20.64 | 20.04 | 20.09 | 6,014,873 | -0.32(-1.57%) |
Apr 04, 2016 | 21.13 | 21.23 | 20.30 | 20.41 | 10,100,389 | -0.92(-4.31%) |
Apr 01, 2016 | 21.00 | 21.54 | 20.72 | 21.33 | 8,128,447 | +0.21(+0.99%) |
Mar 31, 2016 | 21.32 | 21.47 | 21.11 | 21.12 | 3,323,037 | -0.16(-0.75%) |
Mar 30, 2016 | 21.07 | 21.49 | 21.05 | 21.28 | 5,348,279 | +0.24(+1.14%) |
Mar 29, 2016 | 20.80 | 21.05 | 20.65 | 21.04 | 5,369,928 | +0.25(+1.20%) |
Mar 28, 2016 | 20.17 | 21.05 | 20.16 | 20.79 | 7,726,128 | +0.55(+2.72%) |
Mar 24, 2016 | 20.47 | 20.24 | 20.24 | 20.24 | 5,855,300 | -0.33(-1.60%) |
Mar 23, 2016 | 20.03 | 20.91 | 19.65 | 20.57 | 11,112,821 | +0.44(+2.19%) |
Mar 22, 2016 | 19.96 | 20.34 | 19.91 | 20.13 | 5,250,165 | -0.04(-0.20%) |
Mar 21, 2016 | 20.27 | 20.50 | 20.14 | 20.17 | 4,441,911 | -0.14(-0.69%) |
Mar 18, 2016 | 19.85 | 20.48 | 19.81 | 20.31 | 6,763,146 | +0.44(+2.21%) |
Mar 17, 2016 | 20.13 | 20.26 | 19.80 | 19.87 | 6,849,297 | -0.39(-1.92%) |
Mar 16, 2016 | 20.16 | 20.32 | 20.05 | 20.26 | 4,980,008 | +0.00(+0.00%) |
Mar 15, 2016 | 20.11 | 20.43 | 20.06 | 20.26 | 5,389,932 | +0.15(+0.75%) |
Mar 14, 2016 | 19.98 | 20.34 | 19.98 | 20.11 | 5,521,974 | -0.05(-0.25%) |
Mar 11, 2016 | 20.40 | 20.40 | 20.04 | 20.16 | 5,879,557 | +0.16(+0.80%) |
Mar 10, 2016 | 20.08 | 20.35 | 19.49 | 20.00 | 10,112,372 | -0.09(-0.45%) |
Mar 09, 2016 | 20.02 | 20.30 | 19.60 | 20.09 | 13,062,526 | +0.18(+0.90%) |
Mar 08, 2016 | 20.56 | 20.57 | 19.75 | 19.91 | 14,642,972 | -1.99(-9.09%) |
Mar 07, 2016 | 21.95 | 21.99 | 21.70 | 21.90 | 4,467,521 | -0.08(-0.36%) |
Mar 04, 2016 | 22.32 | 22.36 | 21.94 | 21.98 | 5,095,835 | -0.27(-1.21%) |
Mar 03, 2016 | 22.40 | 22.42 | 22.00 | 22.25 | 4,331,373 | -0.15(-0.67%) |
Mar 02, 2016 | 22.19 | 22.49 | 22.07 | 22.40 | 4,004,826 | +0.10(+0.45%) |
Mar 01, 2016 | 22.10 | 22.67 | 22.02 | 22.30 | 6,322,280 | +0.30(+1.36%) |
Feb 29, 2016 | 22.14 | 22.30 | 21.66 | 22.00 | 5,181,213 | -0.30(-1.35%) |
Feb 26, 2016 | 23.31 | 23.35 | 22.21 | 22.30 | 6,537,759 | -0.90(-3.88%) |
Feb 25, 2016 | 23.56 | 23.67 | 23.00 | 23.20 | 6,739,362 | -0.17(-0.73%) |
Feb 24, 2016 | 22.49 | 23.50 | 22.18 | 23.37 | 8,107,923 | +0.84(+3.73%) |
Feb 23, 2016 | 22.45 | 22.84 | 22.21 | 22.53 | 4,888,014 | +0.14(+0.63%) |
Feb 22, 2016 | 21.55 | 22.43 | 21.55 | 22.39 | 6,801,556 | +1.03(+4.82%) |
Feb 19, 2016 | 21.25 | 21.60 | 21.10 | 21.36 | 5,114,951 | +0.06(+0.28%) |
Feb 18, 2016 | 21.67 | 21.69 | 20.96 | 21.30 | 5,511,106 | -0.18(-0.84%) |
Feb 17, 2016 | 21.69 | 21.75 | 21.34 | 21.48 | 6,957,437 | +0.04(+0.19%) |
Feb 16, 2016 | 21.59 | 21.64 | 21.16 | 21.44 | 5,715,018 | +0.19(+0.89%) |
Feb 12, 2016 | 20.78 | 21.25 | 21.25 | 21.25 | 7,127,500 | +0.76(+3.71%) |
Feb 11, 2016 | 19.58 | 20.59 | 19.52 | 20.49 | 6,228,533 | +0.36(+1.79%) |
Feb 10, 2016 | 20.25 | 20.48 | 19.92 | 20.13 | 7,865,093 | +0.05(+0.25%) |
Feb 09, 2016 | 18.87 | 20.33 | 18.84 | 20.08 | 7,425,424 | +0.74(+3.83%) |
Feb 08, 2016 | 19.26 | 19.49 | 18.51 | 19.34 | 12,304,445 | -0.36(-1.83%) |
Feb 05, 2016 | 20.72 | 20.76 | 19.55 | 19.70 | 8,385,780 | -1.06(-5.11%) |
Feb 04, 2016 | 20.84 | 20.91 | 20.36 | 20.76 | 7,168,336 | -0.08(-0.38%) |
Feb 03, 2016 | 21.66 | 21.69 | 20.08 | 20.84 | 8,466,948 | -0.45(-2.11%) |
Feb 02, 2016 | 22.33 | 22.44 | 21.16 | 21.29 | 8,886,722 | -1.09(-4.87%) |