Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.54 | 19.54 | 18.90 | 19.11 | 4,777,120 | -0.54(-2.76%) |
Apr 28, 2016 | 19.93 | 19.96 | 19.63 | 19.65 | 3,194,519 | -0.34(-1.70%) |
Apr 27, 2016 | 19.78 | 20.01 | 19.70 | 19.99 | 2,848,584 | +0.16(+0.82%) |
Apr 26, 2016 | 19.84 | 20.02 | 19.78 | 19.83 | 3,363,946 | +0.01(+0.04%) |
Apr 25, 2016 | 19.49 | 19.89 | 19.48 | 19.82 | 3,346,938 | +0.23(+1.16%) |
Apr 22, 2016 | 19.52 | 19.96 | 19.48 | 19.60 | 2,901,752 | +0.11(+0.54%) |
Apr 21, 2016 | 19.54 | 19.65 | 19.48 | 19.49 | 3,524,871 | -0.01(-0.04%) |
Apr 20, 2016 | 19.65 | 19.71 | 18.95 | 19.50 | 6,825,741 | -0.26(-1.31%) |
Apr 19, 2016 | 20.16 | 20.31 | 19.72 | 19.76 | 3,999,058 | -0.27(-1.37%) |
Apr 18, 2016 | 19.85 | 20.08 | 19.69 | 20.03 | 5,894,605 | -0.27(-1.35%) |
Apr 15, 2016 | 20.73 | 20.73 | 20.26 | 20.31 | 3,906,563 | -0.42(-2.03%) |
Apr 14, 2016 | 21.26 | 21.26 | 20.39 | 20.73 | 4,264,281 | -0.86(-3.97%) |
Apr 13, 2016 | 21.28 | 21.59 | 21.22 | 21.59 | 2,697,262 | +0.46(+2.18%) |
Apr 12, 2016 | 21.13 | 21.26 | 20.78 | 21.13 | 2,477,485 | +0.01(+0.04%) |
Apr 11, 2016 | 20.95 | 21.48 | 20.95 | 21.12 | 2,553,151 | +0.25(+1.20%) |
Apr 08, 2016 | 21.00 | 21.34 | 20.79 | 20.87 | 2,530,846 | +0.07(+0.35%) |
Apr 07, 2016 | 21.30 | 21.45 | 20.65 | 20.79 | 3,940,461 | -0.68(-3.16%) |
Apr 06, 2016 | 21.43 | 21.51 | 20.96 | 21.47 | 3,990,026 | +0.09(+0.42%) |
Apr 05, 2016 | 21.28 | 21.55 | 21.06 | 21.38 | 3,476,855 | +0.01(+0.04%) |
Apr 04, 2016 | 21.59 | 21.59 | 21.30 | 21.38 | 2,213,622 | -0.28(-1.30%) |
Apr 01, 2016 | 21.67 | 21.83 | 21.35 | 21.66 | 3,503,485 | -0.26(-1.17%) |
Mar 31, 2016 | 21.45 | 21.92 | 21.41 | 21.91 | 3,922,236 | +0.51(+2.36%) |
Mar 30, 2016 | 21.97 | 22.08 | 21.19 | 21.41 | 3,940,354 | -0.48(-2.20%) |
Mar 29, 2016 | 21.16 | 21.92 | 20.96 | 21.89 | 3,269,656 | +0.63(+2.95%) |
Mar 28, 2016 | 21.19 | 21.48 | 21.16 | 21.26 | 1,947,392 | +0.11(+0.53%) |
Mar 24, 2016 | 21.09 | 21.15 | 21.15 | 21.15 | 2,297,530 | -0.03(-0.15%) |
Mar 23, 2016 | 21.83 | 21.84 | 21.10 | 21.18 | 2,545,695 | -0.62(-2.84%) |
Mar 22, 2016 | 21.34 | 21.90 | 21.30 | 21.80 | 2,985,535 | +0.29(+1.34%) |
Mar 21, 2016 | 21.34 | 21.68 | 21.30 | 21.51 | 4,111,482 | -0.36(-1.65%) |
Mar 18, 2016 | 21.51 | 22.09 | 21.30 | 21.87 | 5,195,108 | +0.47(+2.18%) |
Mar 17, 2016 | 21.18 | 21.49 | 21.10 | 21.41 | 2,624,385 | +0.30(+1.41%) |
Mar 16, 2016 | 20.62 | 21.18 | 20.45 | 21.11 | 2,661,639 | +0.37(+1.78%) |
Mar 15, 2016 | 21.27 | 21.31 | 20.61 | 20.74 | 3,902,833 | -0.63(-2.93%) |
Mar 14, 2016 | 21.51 | 21.75 | 21.18 | 21.37 | 4,347,812 | -0.36(-1.66%) |
Mar 11, 2016 | 21.38 | 21.74 | 21.03 | 21.73 | 4,985,884 | +0.59(+2.77%) |
Mar 10, 2016 | 20.69 | 21.35 | 20.69 | 21.14 | 4,150,896 | +0.13(+0.61%) |
Mar 09, 2016 | 21.00 | 21.34 | 20.95 | 21.02 | 5,183,940 | +0.18(+0.85%) |
Mar 08, 2016 | 21.35 | 21.47 | 20.78 | 20.84 | 3,822,006 | -0.74(-3.42%) |
Mar 07, 2016 | 20.73 | 21.88 | 20.53 | 21.58 | 7,367,392 | +0.70(+3.35%) |
Mar 04, 2016 | 20.99 | 21.11 | 20.65 | 20.88 | 5,382,720 | -0.06(-0.27%) |
Mar 03, 2016 | 20.69 | 21.02 | 20.42 | 20.94 | 3,850,863 | +0.31(+1.48%) |
Mar 02, 2016 | 20.46 | 20.76 | 20.22 | 20.63 | 3,401,485 | +0.12(+0.59%) |
Mar 01, 2016 | 20.11 | 20.71 | 19.99 | 20.51 | 3,743,858 | +0.56(+2.82%) |
Feb 29, 2016 | 20.11 | 20.19 | 19.92 | 19.95 | 5,255,857 | -0.22(-1.11%) |
Feb 26, 2016 | 19.98 | 20.53 | 19.58 | 20.17 | 4,568,510 | +0.39(+1.99%) |
Feb 25, 2016 | 20.05 | 20.05 | 19.63 | 19.78 | 5,070,818 | -0.29(-1.44%) |
Feb 24, 2016 | 19.39 | 20.11 | 19.18 | 20.07 | 5,656,693 | +0.54(+2.76%) |
Feb 23, 2016 | 19.88 | 19.99 | 19.51 | 19.53 | 5,795,289 | -0.52(-2.60%) |
Feb 22, 2016 | 19.97 | 20.45 | 19.97 | 20.05 | 5,839,475 | +0.27(+1.34%) |
Feb 19, 2016 | 19.20 | 19.91 | 19.04 | 19.79 | 9,087,893 | +0.57(+2.97%) |
Feb 18, 2016 | 18.45 | 19.54 | 18.39 | 19.22 | 12,240,055 | +0.31(+1.61%) |
Feb 17, 2016 | 18.64 | 19.00 | 18.60 | 18.91 | 7,364,021 | +0.37(+1.99%) |
Feb 16, 2016 | 17.73 | 18.58 | 17.57 | 18.54 | 6,714,241 | +0.96(+5.48%) |
Feb 12, 2016 | 17.01 | 17.58 | 17.58 | 17.58 | 6,307,809 | +0.13(+0.74%) |
Feb 11, 2016 | 17.63 | 17.63 | 17.04 | 17.45 | 6,904,462 | -0.52(-2.90%) |
Feb 10, 2016 | 17.88 | 18.37 | 17.75 | 17.97 | 5,280,874 | +0.27(+1.54%) |
Feb 09, 2016 | 17.72 | 18.18 | 17.66 | 17.70 | 4,387,482 | -0.25(-1.39%) |
Feb 08, 2016 | 17.93 | 18.14 | 17.69 | 17.95 | 5,247,368 | -0.23(-1.28%) |
Feb 05, 2016 | 18.12 | 18.53 | 18.02 | 18.18 | 5,053,516 | +0.05(+0.27%) |
Feb 04, 2016 | 17.47 | 18.59 | 17.24 | 18.13 | 4,505,153 | +0.31(+1.71%) |
Feb 03, 2016 | 17.78 | 17.95 | 17.13 | 17.83 | 4,948,218 | +0.51(+2.97%) |
Feb 02, 2016 | 17.42 | 17.64 | 17.27 | 17.31 | 4,801,157 | -0.24(-1.37%) |