Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 20.24 | 20.29 | 19.99 | 19.99 | 8,297,612 | -0.26(-1.31%) |
Apr 28, 2016 | 20.28 | 20.47 | 20.17 | 20.26 | 5,202,955 | -0.14(-0.70%) |
Apr 27, 2016 | 20.29 | 20.43 | 20.17 | 20.40 | 6,847,792 | +0.10(+0.51%) |
Apr 26, 2016 | 20.28 | 20.49 | 20.06 | 20.30 | 4,892,333 | +0.16(+0.77%) |
Apr 25, 2016 | 20.23 | 20.31 | 20.03 | 20.14 | 5,755,452 | -0.14(-0.67%) |
Apr 22, 2016 | 20.26 | 20.40 | 20.21 | 20.28 | 6,440,095 | +0.00(+0.00%) |
Apr 21, 2016 | 21.11 | 21.16 | 20.20 | 20.28 | 6,730,837 | -0.91(-4.30%) |
Apr 20, 2016 | 21.10 | 21.27 | 21.03 | 21.19 | 6,140,460 | +0.06(+0.28%) |
Apr 19, 2016 | 20.94 | 21.28 | 20.83 | 21.13 | 5,539,873 | +0.32(+1.52%) |
Apr 18, 2016 | 20.75 | 20.93 | 20.65 | 20.81 | 4,629,053 | -0.03(-0.12%) |
Apr 15, 2016 | 20.70 | 20.86 | 20.67 | 20.84 | 4,577,461 | +0.11(+0.53%) |
Apr 14, 2016 | 20.72 | 20.86 | 20.55 | 20.73 | 5,237,927 | -0.06(-0.31%) |
Apr 13, 2016 | 20.69 | 20.87 | 20.46 | 20.79 | 5,122,316 | +0.12(+0.59%) |
Apr 12, 2016 | 20.73 | 20.94 | 20.64 | 20.67 | 5,463,901 | -0.05(-0.25%) |
Apr 11, 2016 | 20.77 | 20.92 | 20.65 | 20.72 | 4,521,849 | +0.13(+0.63%) |
Apr 08, 2016 | 20.76 | 20.85 | 20.50 | 20.59 | 5,995,986 | +0.01(+0.03%) |
Apr 07, 2016 | 20.91 | 20.97 | 20.51 | 20.59 | 8,829,264 | -0.40(-1.91%) |
Apr 06, 2016 | 20.77 | 21.01 | 20.63 | 20.99 | 5,931,928 | +0.25(+1.21%) |
Apr 05, 2016 | 20.81 | 20.95 | 20.54 | 20.74 | 8,159,965 | -0.08(-0.40%) |
Apr 04, 2016 | 20.80 | 21.12 | 20.77 | 20.82 | 8,029,425 | +0.03(+0.16%) |
Apr 01, 2016 | 20.55 | 20.80 | 20.26 | 20.79 | 9,628,128 | +0.14(+0.69%) |
Mar 31, 2016 | 20.61 | 20.98 | 20.47 | 20.65 | 10,538,561 | +0.06(+0.28%) |
Mar 30, 2016 | 20.25 | 20.70 | 20.25 | 20.59 | 5,667,339 | +0.18(+0.89%) |
Mar 29, 2016 | 20.09 | 20.43 | 19.95 | 20.41 | 5,252,587 | +0.33(+1.64%) |
Mar 28, 2016 | 20.23 | 20.24 | 19.89 | 20.08 | 4,889,581 | -0.05(-0.26%) |
Mar 24, 2016 | 19.94 | 20.13 | 20.13 | 20.13 | 8,385,434 | +0.09(+0.45%) |
Mar 23, 2016 | 20.40 | 20.43 | 19.95 | 20.04 | 7,902,761 | -0.39(-1.90%) |
Mar 22, 2016 | 20.48 | 20.73 | 20.41 | 20.43 | 6,312,799 | -0.05(-0.25%) |
Mar 21, 2016 | 20.48 | 20.68 | 20.37 | 20.48 | 5,525,902 | +0.00(+0.00%) |
Mar 18, 2016 | 20.32 | 20.50 | 20.24 | 20.48 | 12,250,696 | +0.26(+1.28%) |
Mar 17, 2016 | 20.41 | 20.42 | 19.87 | 20.22 | 12,273,474 | -0.56(-2.70%) |
Mar 16, 2016 | 20.29 | 20.80 | 20.09 | 20.78 | 8,226,921 | +0.55(+2.71%) |
Mar 15, 2016 | 20.52 | 20.63 | 20.07 | 20.23 | 8,659,590 | -0.41(-1.97%) |
Mar 14, 2016 | 20.56 | 20.71 | 20.46 | 20.64 | 5,460,563 | +0.05(+0.25%) |
Mar 11, 2016 | 20.64 | 20.66 | 20.27 | 20.59 | 6,390,711 | +0.10(+0.50%) |
Mar 10, 2016 | 20.38 | 20.68 | 20.24 | 20.48 | 10,158,433 | +0.12(+0.57%) |
Mar 09, 2016 | 20.41 | 20.41 | 19.97 | 20.37 | 6,513,121 | +0.01(+0.06%) |
Mar 08, 2016 | 20.66 | 20.66 | 20.01 | 20.35 | 8,592,272 | -0.17(-0.82%) |
Mar 07, 2016 | 20.31 | 20.60 | 20.19 | 20.52 | 7,889,740 | +0.12(+0.57%) |
Mar 04, 2016 | 20.27 | 20.53 | 20.15 | 20.41 | 9,741,433 | +0.14(+0.70%) |
Mar 03, 2016 | 20.15 | 20.42 | 20.08 | 20.26 | 8,316,639 | +0.14(+0.71%) |
Mar 02, 2016 | 19.65 | 20.43 | 19.59 | 20.12 | 9,985,435 | +0.37(+1.86%) |
Mar 01, 2016 | 19.61 | 19.91 | 19.48 | 19.75 | 10,896,054 | +0.34(+1.73%) |
Feb 29, 2016 | 19.15 | 19.55 | 19.06 | 19.42 | 10,034,661 | +0.27(+1.39%) |
Feb 26, 2016 | 19.35 | 19.35 | 18.92 | 19.15 | 7,608,914 | -0.15(-0.79%) |
Feb 25, 2016 | 19.14 | 19.43 | 18.92 | 19.30 | 7,405,446 | +0.25(+1.33%) |
Feb 24, 2016 | 18.46 | 19.12 | 18.31 | 19.05 | 11,217,798 | +0.48(+2.60%) |
Feb 23, 2016 | 18.85 | 18.88 | 18.43 | 18.57 | 10,734,233 | -0.47(-2.47%) |
Feb 22, 2016 | 19.12 | 19.16 | 18.86 | 19.04 | 8,625,178 | +0.16(+0.87%) |
Feb 19, 2016 | 19.25 | 19.27 | 18.69 | 18.87 | 10,257,120 | -0.37(-1.95%) |
Feb 18, 2016 | 18.94 | 19.56 | 18.85 | 19.25 | 12,986,996 | +0.37(+1.98%) |
Feb 17, 2016 | 18.50 | 18.94 | 18.25 | 18.87 | 11,186,142 | +0.51(+2.80%) |
Feb 16, 2016 | 18.34 | 18.50 | 18.02 | 18.36 | 9,323,496 | +0.20(+1.08%) |
Feb 12, 2016 | 17.46 | 18.16 | 18.16 | 18.16 | 16,817,162 | +0.84(+4.84%) |
Feb 11, 2016 | 16.57 | 17.61 | 16.10 | 17.32 | 23,695,258 | +1.71(+10.98%) |
Feb 10, 2016 | 15.91 | 16.24 | 15.55 | 15.61 | 11,090,241 | -0.14(-0.89%) |
Feb 09, 2016 | 16.07 | 16.19 | 15.58 | 15.75 | 16,213,941 | -0.52(-3.20%) |
Feb 08, 2016 | 16.68 | 16.82 | 16.10 | 16.27 | 14,633,889 | -0.62(-3.68%) |
Feb 05, 2016 | 16.79 | 17.16 | 16.73 | 16.89 | 13,601,429 | +0.04(+0.26%) |
Feb 04, 2016 | 16.61 | 16.95 | 16.58 | 16.85 | 9,014,364 | +0.29(+1.76%) |
Feb 03, 2016 | 16.13 | 16.64 | 15.95 | 16.55 | 7,689,556 | +0.55(+3.45%) |
Feb 02, 2016 | 16.28 | 16.28 | 15.81 | 16.00 | 6,797,377 | -0.44(-2.66%) |