Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 20.97 | 21.06 | 20.70 | 20.85 | 1,629,553 | -0.21(-0.99%) |
Apr 28, 2016 | 21.09 | 21.43 | 21.05 | 21.05 | 2,797,859 | -0.96(-4.36%) |
Apr 27, 2016 | 21.93 | 22.04 | 21.84 | 22.01 | 641,152 | -0.19(-0.84%) |
Apr 26, 2016 | 22.14 | 22.20 | 22.03 | 22.20 | 480,838 | +0.02(+0.07%) |
Apr 25, 2016 | 22.15 | 22.22 | 22.08 | 22.18 | 577,288 | +0.03(+0.14%) |
Apr 22, 2016 | 22.08 | 22.19 | 22.01 | 22.15 | 406,835 | +0.32(+1.45%) |
Apr 21, 2016 | 21.98 | 22.01 | 21.83 | 21.84 | 497,717 | -0.12(-0.53%) |
Apr 20, 2016 | 22.01 | 22.05 | 21.82 | 21.95 | 640,650 | -0.09(-0.39%) |
Apr 19, 2016 | 21.98 | 22.21 | 21.91 | 22.04 | 814,719 | +0.48(+2.22%) |
Apr 18, 2016 | 21.25 | 21.60 | 21.25 | 21.56 | 871,911 | +0.26(+1.23%) |
Apr 15, 2016 | 21.40 | 21.43 | 21.28 | 21.29 | 517,409 | -0.28(-1.29%) |
Apr 14, 2016 | 21.50 | 21.63 | 21.47 | 21.57 | 912,552 | +0.01(+0.04%) |
Apr 13, 2016 | 21.48 | 21.57 | 21.44 | 21.56 | 1,475,964 | +0.53(+2.54%) |
Apr 12, 2016 | 20.91 | 21.11 | 20.86 | 21.03 | 1,102,966 | +0.82(+4.06%) |
Apr 11, 2016 | 20.44 | 20.44 | 20.18 | 20.21 | 754,720 | -0.20(-0.98%) |
Apr 08, 2016 | 20.57 | 20.61 | 20.37 | 20.41 | 917,160 | +0.56(+2.80%) |
Apr 07, 2016 | 20.07 | 20.13 | 19.74 | 19.86 | 968,996 | -0.29(-1.46%) |
Apr 06, 2016 | 20.07 | 20.17 | 19.93 | 20.15 | 624,864 | +0.33(+1.68%) |
Apr 05, 2016 | 19.78 | 19.92 | 19.74 | 19.82 | 1,045,276 | -0.42(-2.06%) |
Apr 04, 2016 | 20.27 | 20.37 | 20.11 | 20.23 | 1,597,586 | -0.09(-0.46%) |
Apr 01, 2016 | 20.37 | 20.46 | 20.23 | 20.33 | 930,490 | -0.81(-3.84%) |
Mar 31, 2016 | 21.12 | 21.27 | 21.05 | 21.14 | 713,073 | +0.30(+1.45%) |
Mar 30, 2016 | 20.84 | 20.95 | 20.79 | 20.84 | 1,109,176 | -0.33(-1.57%) |
Mar 29, 2016 | 20.98 | 21.18 | 20.90 | 21.17 | 673,991 | +0.20(+0.96%) |
Mar 28, 2016 | 20.92 | 21.05 | 20.89 | 20.97 | 656,393 | +0.50(+2.42%) |
Mar 24, 2016 | 20.43 | 20.47 | 20.47 | 20.47 | 574,500 | -0.27(-1.29%) |
Mar 23, 2016 | 20.99 | 20.99 | 20.72 | 20.74 | 669,544 | -0.42(-1.99%) |
Mar 22, 2016 | 21.13 | 21.23 | 21.02 | 21.16 | 949,368 | -0.07(-0.33%) |
Mar 21, 2016 | 21.13 | 21.23 | 21.10 | 21.23 | 694,841 | +0.08(+0.36%) |
Mar 18, 2016 | 21.25 | 21.25 | 21.03 | 21.16 | 853,015 | -0.08(-0.36%) |
Mar 17, 2016 | 21.03 | 21.32 | 20.98 | 21.23 | 771,862 | +0.21(+0.98%) |
Mar 16, 2016 | 20.79 | 21.08 | 20.78 | 21.03 | 1,026,677 | -0.18(-0.83%) |
Mar 15, 2016 | 21.12 | 21.21 | 21.08 | 21.20 | 526,613 | -0.23(-1.07%) |
Mar 14, 2016 | 21.30 | 21.49 | 21.29 | 21.43 | 743,284 | -0.22(-1.03%) |
Mar 11, 2016 | 21.45 | 21.68 | 21.43 | 21.66 | 570,838 | +0.45(+2.13%) |
Mar 10, 2016 | 21.48 | 21.57 | 21.00 | 21.20 | 673,516 | -0.01(-0.04%) |
Mar 09, 2016 | 21.26 | 21.33 | 21.07 | 21.21 | 302,687 | +0.08(+0.36%) |
Mar 08, 2016 | 21.21 | 21.31 | 21.08 | 21.13 | 650,835 | -0.25(-1.15%) |
Mar 07, 2016 | 21.33 | 21.49 | 21.20 | 21.38 | 460,499 | -0.12(-0.57%) |
Mar 04, 2016 | 21.48 | 21.52 | 21.36 | 21.50 | 561,925 | +0.20(+0.94%) |
Mar 03, 2016 | 21.22 | 21.32 | 21.15 | 21.30 | 766,225 | +0.51(+2.43%) |
Mar 02, 2016 | 20.49 | 20.81 | 20.64 | 20.80 | 618,577 | +0.31(+1.50%) |
Mar 01, 2016 | 19.98 | 20.54 | 19.94 | 20.49 | 2,071,195 | +0.77(+3.89%) |
Feb 29, 2016 | 19.77 | 19.98 | 19.69 | 19.72 | 1,286,197 | -0.28(-1.42%) |
Feb 26, 2016 | 19.97 | 20.06 | 19.91 | 20.01 | 1,377,956 | +0.34(+1.72%) |
Feb 25, 2016 | 19.53 | 19.68 | 19.41 | 19.67 | 714,976 | +0.11(+0.55%) |
Feb 24, 2016 | 19.32 | 19.58 | 19.15 | 19.56 | 718,878 | -0.08(-0.43%) |
Feb 23, 2016 | 19.84 | 19.86 | 19.61 | 19.65 | 929,587 | -0.38(-1.91%) |
Feb 22, 2016 | 20.04 | 20.10 | 19.95 | 20.03 | 796,439 | +0.14(+0.69%) |
Feb 19, 2016 | 19.88 | 19.93 | 19.71 | 19.89 | 722,848 | -0.25(-1.22%) |
Feb 18, 2016 | 20.40 | 20.51 | 20.08 | 20.14 | 546,127 | +0.01(+0.04%) |
Feb 17, 2016 | 20.08 | 20.22 | 20.04 | 20.13 | 864,980 | +0.24(+1.20%) |
Feb 16, 2016 | 19.98 | 19.98 | 19.56 | 19.89 | 1,076,677 | +0.61(+3.14%) |
Feb 12, 2016 | 19.01 | 19.28 | 19.28 | 19.28 | 806,933 | +0.22(+1.17%) |
Feb 11, 2016 | 19.18 | 19.25 | 18.90 | 19.06 | 742,730 | -0.37(-1.89%) |
Feb 10, 2016 | 19.68 | 19.89 | 19.43 | 19.43 | 694,001 | +0.01(+0.04%) |
Feb 09, 2016 | 19.26 | 19.54 | 19.25 | 19.42 | 989,635 | -0.41(-2.05%) |
Feb 08, 2016 | 19.97 | 20.08 | 19.61 | 19.83 | 1,039,113 | -0.12(-0.61%) |
Feb 05, 2016 | 20.24 | 20.34 | 19.92 | 19.95 | 917,412 | -0.56(-2.73%) |
Feb 04, 2016 | 20.35 | 20.61 | 20.27 | 20.51 | 1,029,605 | +0.08(+0.38%) |
Feb 03, 2016 | 20.67 | 20.68 | 20.06 | 20.44 | 1,746,597 | -0.76(-3.58%) |
Feb 02, 2016 | 21.35 | 21.43 | 21.08 | 21.20 | 1,676,695 | -0.08(-0.36%) |