Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.85 | 22.13 | 21.66 | 22.07 | 1,044,170 | +0.15(+0.67%) |
Apr 28, 2016 | 22.18 | 22.42 | 21.82 | 21.92 | 557,077 | -0.34(-1.52%) |
Apr 27, 2016 | 22.13 | 22.37 | 21.99 | 22.26 | 512,580 | +0.07(+0.32%) |
Apr 26, 2016 | 22.05 | 22.22 | 21.73 | 22.19 | 732,047 | +0.14(+0.64%) |
Apr 25, 2016 | 22.38 | 22.40 | 21.90 | 22.05 | 920,795 | -0.41(-1.82%) |
Apr 22, 2016 | 22.22 | 22.51 | 22.01 | 22.46 | 892,428 | +0.21(+0.96%) |
Apr 21, 2016 | 21.98 | 22.32 | 21.91 | 22.24 | 916,801 | +0.32(+1.45%) |
Apr 20, 2016 | 21.92 | 22.12 | 21.71 | 21.93 | 1,076,232 | -0.02(-0.08%) |
Apr 19, 2016 | 22.23 | 22.49 | 21.87 | 21.94 | 849,911 | -0.31(-1.40%) |
Apr 18, 2016 | 21.99 | 22.33 | 21.87 | 22.25 | 841,403 | +0.25(+1.12%) |
Apr 15, 2016 | 21.78 | 22.09 | 21.67 | 22.01 | 1,139,692 | +0.26(+1.19%) |
Apr 14, 2016 | 21.97 | 21.97 | 21.72 | 21.75 | 933,277 | -0.19(-0.86%) |
Apr 13, 2016 | 21.95 | 22.14 | 21.72 | 21.94 | 1,985,082 | +0.16(+0.72%) |
Apr 12, 2016 | 21.79 | 21.89 | 21.68 | 21.78 | 1,306,931 | -0.01(-0.07%) |
Apr 11, 2016 | 22.19 | 22.46 | 21.77 | 21.80 | 792,442 | -0.25(-1.12%) |
Apr 08, 2016 | 22.35 | 22.35 | 21.90 | 22.04 | 671,542 | -0.19(-0.84%) |
Apr 07, 2016 | 22.34 | 22.61 | 22.18 | 22.23 | 792,590 | -0.22(-0.99%) |
Apr 06, 2016 | 21.90 | 22.56 | 21.88 | 22.45 | 1,140,123 | +0.63(+2.89%) |
Apr 05, 2016 | 22.10 | 22.35 | 21.80 | 21.82 | 1,736,441 | -0.59(-2.64%) |
Apr 04, 2016 | 22.57 | 22.69 | 22.31 | 22.42 | 1,339,356 | -0.20(-0.89%) |
Apr 01, 2016 | 22.24 | 22.71 | 22.15 | 22.62 | 1,298,207 | +0.23(+1.04%) |
Mar 31, 2016 | 22.69 | 22.81 | 22.22 | 22.38 | 1,157,980 | -0.25(-1.09%) |
Mar 30, 2016 | 22.40 | 22.71 | 22.27 | 22.63 | 720,110 | +0.37(+1.67%) |
Mar 29, 2016 | 21.96 | 22.28 | 21.89 | 22.26 | 1,186,892 | +0.24(+1.09%) |
Mar 28, 2016 | 22.25 | 22.38 | 21.86 | 22.02 | 670,060 | -0.21(-0.95%) |
Mar 24, 2016 | 21.88 | 22.23 | 22.23 | 22.23 | 552,310 | +0.25(+1.14%) |
Mar 23, 2016 | 22.39 | 22.45 | 21.94 | 21.98 | 691,565 | -0.48(-2.12%) |
Mar 22, 2016 | 22.43 | 22.68 | 22.27 | 22.46 | 669,000 | +0.01(+0.03%) |
Mar 21, 2016 | 22.37 | 22.68 | 22.27 | 22.45 | 800,068 | +0.01(+0.06%) |
Mar 18, 2016 | 22.02 | 22.74 | 21.96 | 22.43 | 1,359,375 | +0.31(+1.40%) |
Mar 17, 2016 | 22.10 | 22.93 | 21.59 | 22.12 | 968,506 | +0.00(+0.01%) |
Mar 16, 2016 | 21.72 | 22.13 | 21.72 | 22.12 | 869,369 | +0.31(+1.42%) |
Mar 15, 2016 | 22.21 | 22.34 | 21.66 | 21.81 | 824,044 | -0.52(-2.31%) |
Mar 14, 2016 | 22.29 | 22.50 | 22.23 | 22.33 | 897,212 | +0.01(+0.04%) |
Mar 11, 2016 | 22.03 | 22.37 | 21.93 | 22.32 | 742,190 | +0.45(+2.08%) |
Mar 10, 2016 | 21.99 | 22.27 | 21.77 | 21.86 | 937,601 | +0.00(+0.00%) |
Mar 09, 2016 | 21.93 | 21.93 | 21.49 | 21.86 | 875,348 | +0.01(+0.06%) |
Mar 08, 2016 | 21.97 | 22.06 | 21.78 | 21.85 | 852,673 | -0.24(-1.08%) |
Mar 07, 2016 | 21.78 | 22.22 | 21.75 | 22.09 | 917,759 | +0.17(+0.76%) |
Mar 04, 2016 | 21.62 | 22.52 | 21.45 | 21.92 | 981,258 | +0.37(+1.73%) |
Mar 03, 2016 | 21.34 | 21.66 | 21.34 | 21.55 | 787,396 | +0.13(+0.61%) |
Mar 02, 2016 | 21.22 | 22.15 | 20.76 | 21.42 | 956,733 | +0.11(+0.51%) |
Mar 01, 2016 | 20.41 | 21.31 | 20.21 | 21.31 | 1,167,671 | +0.98(+4.83%) |
Feb 29, 2016 | 20.55 | 20.87 | 20.30 | 20.33 | 849,649 | -0.26(-1.28%) |
Feb 26, 2016 | 20.73 | 21.04 | 20.49 | 20.59 | 495,124 | -0.02(-0.11%) |
Feb 25, 2016 | 20.58 | 20.79 | 20.48 | 20.62 | 539,292 | +0.06(+0.29%) |
Feb 24, 2016 | 20.34 | 21.31 | 20.05 | 20.56 | 772,803 | +0.06(+0.29%) |
Feb 23, 2016 | 20.90 | 21.14 | 20.46 | 20.50 | 809,480 | -0.45(-2.17%) |
Feb 22, 2016 | 21.16 | 21.18 | 20.60 | 20.95 | 819,792 | +0.01(+0.05%) |
Feb 19, 2016 | 20.52 | 21.05 | 20.39 | 20.94 | 984,716 | +0.31(+1.49%) |
Feb 18, 2016 | 20.80 | 20.95 | 20.51 | 20.63 | 952,587 | -0.15(-0.73%) |
Feb 17, 2016 | 20.81 | 20.95 | 20.51 | 20.79 | 687,541 | +0.07(+0.35%) |
Feb 16, 2016 | 20.26 | 20.83 | 19.89 | 20.71 | 749,655 | +0.68(+3.41%) |
Feb 12, 2016 | 20.02 | 20.03 | 20.03 | 20.03 | 649,006 | +0.28(+1.44%) |
Feb 11, 2016 | 19.79 | 21.36 | 19.42 | 19.75 | 944,501 | -0.36(-1.79%) |
Feb 10, 2016 | 20.15 | 21.30 | 19.86 | 20.11 | 675,955 | +0.13(+0.63%) |
Feb 09, 2016 | 19.82 | 20.38 | 19.70 | 19.98 | 1,194,865 | -0.07(-0.34%) |
Feb 08, 2016 | 20.42 | 20.57 | 19.87 | 20.05 | 1,384,685 | -0.60(-2.91%) |
Feb 05, 2016 | 19.92 | 20.66 | 19.53 | 20.65 | 3,732,303 | +0.64(+3.22%) |
Feb 04, 2016 | 20.12 | 20.48 | 19.83 | 20.01 | 1,483,359 | -0.24(-1.20%) |
Feb 03, 2016 | 20.55 | 20.57 | 19.72 | 20.25 | 2,079,777 | -0.10(-0.49%) |
Feb 02, 2016 | 21.17 | 21.41 | 20.07 | 20.35 | 2,793,896 | +1.05(+5.43%) |