Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.61 | 22.19 | 21.53 | 21.88 | 1,787,853 | +0.29(+1.36%) |
Apr 28, 2016 | 21.85 | 22.13 | 21.52 | 21.58 | 1,246,664 | -0.23(-1.05%) |
Apr 27, 2016 | 21.30 | 22.28 | 21.17 | 21.81 | 2,662,001 | +0.07(+0.34%) |
Apr 26, 2016 | 22.44 | 22.44 | 21.74 | 21.74 | 1,205,610 | -0.49(-2.18%) |
Apr 25, 2016 | 22.29 | 22.35 | 22.09 | 22.23 | 1,701,389 | -0.22(-0.98%) |
Apr 22, 2016 | 22.40 | 22.68 | 22.39 | 22.45 | 1,081,279 | +0.04(+0.16%) |
Apr 21, 2016 | 22.22 | 22.69 | 22.08 | 22.41 | 1,054,695 | +0.24(+1.07%) |
Apr 20, 2016 | 21.80 | 22.44 | 21.80 | 22.17 | 1,394,881 | +0.27(+1.21%) |
Apr 19, 2016 | 22.02 | 22.28 | 21.89 | 21.90 | 1,168,661 | -0.03(-0.13%) |
Apr 18, 2016 | 22.18 | 22.26 | 21.66 | 21.93 | 1,899,129 | -0.36(-1.60%) |
Apr 15, 2016 | 22.23 | 22.57 | 22.17 | 22.29 | 1,887,398 | +0.05(+0.25%) |
Apr 14, 2016 | 22.25 | 22.43 | 22.00 | 22.23 | 1,074,439 | -0.03(-0.12%) |
Apr 13, 2016 | 22.27 | 22.47 | 22.01 | 22.26 | 803,526 | +0.39(+1.80%) |
Apr 12, 2016 | 21.75 | 22.23 | 21.61 | 21.87 | 978,279 | +0.11(+0.50%) |
Apr 11, 2016 | 21.99 | 22.01 | 21.61 | 21.76 | 862,130 | +0.23(+1.06%) |
Apr 08, 2016 | 21.68 | 22.12 | 21.31 | 21.53 | 1,937,194 | +0.22(+1.03%) |
Apr 07, 2016 | 21.99 | 22.26 | 21.15 | 21.31 | 1,824,517 | -0.21(-0.98%) |
Apr 06, 2016 | 21.15 | 21.56 | 20.80 | 21.52 | 1,353,068 | +0.38(+1.82%) |
Apr 05, 2016 | 21.34 | 21.57 | 21.11 | 21.14 | 978,755 | -0.50(-2.33%) |
Apr 04, 2016 | 22.04 | 22.04 | 21.25 | 21.64 | 1,536,705 | -0.50(-2.27%) |
Apr 01, 2016 | 22.12 | 22.48 | 21.79 | 22.14 | 1,920,614 | -0.64(-2.81%) |
Mar 31, 2016 | 22.72 | 22.89 | 22.41 | 22.78 | 1,606,829 | +0.06(+0.28%) |
Mar 30, 2016 | 22.95 | 23.06 | 22.49 | 22.72 | 1,341,944 | -0.35(-1.51%) |
Mar 29, 2016 | 23.00 | 23.24 | 22.84 | 23.07 | 1,814,414 | -0.01(-0.04%) |
Mar 28, 2016 | 23.03 | 23.12 | 22.72 | 23.08 | 1,814,093 | +0.14(+0.60%) |
Mar 24, 2016 | 23.00 | 22.94 | 22.94 | 22.94 | 3,355,058 | +1.20(+5.52%) |
Mar 23, 2016 | 22.15 | 22.15 | 21.70 | 21.74 | 961,210 | -0.62(-2.78%) |
Mar 22, 2016 | 22.44 | 22.64 | 22.13 | 22.36 | 840,044 | -0.27(-1.21%) |
Mar 21, 2016 | 22.83 | 22.85 | 22.31 | 22.64 | 1,033,580 | -0.24(-1.04%) |
Mar 18, 2016 | 22.51 | 23.06 | 22.11 | 22.88 | 2,269,665 | +0.48(+2.13%) |
Mar 17, 2016 | 22.36 | 22.77 | 22.06 | 22.40 | 1,723,772 | +0.33(+1.49%) |
Mar 16, 2016 | 21.77 | 22.44 | 21.34 | 22.07 | 3,151,991 | +0.63(+2.95%) |
Mar 15, 2016 | 19.64 | 22.37 | 19.17 | 21.44 | 5,077,657 | +1.48(+7.43%) |
Mar 14, 2016 | 19.65 | 20.16 | 19.40 | 19.95 | 845,041 | +0.27(+1.35%) |
Mar 11, 2016 | 20.13 | 20.25 | 19.10 | 19.69 | 1,421,910 | -0.10(-0.51%) |
Mar 10, 2016 | 19.51 | 19.89 | 19.36 | 19.79 | 1,183,218 | +0.03(+0.14%) |
Mar 09, 2016 | 19.67 | 19.84 | 19.17 | 19.76 | 1,148,936 | +0.49(+2.52%) |
Mar 08, 2016 | 19.88 | 20.01 | 19.13 | 19.28 | 1,263,597 | -0.70(-3.48%) |
Mar 07, 2016 | 20.12 | 20.56 | 19.67 | 19.97 | 1,406,931 | -0.31(-1.53%) |
Mar 04, 2016 | 21.05 | 21.22 | 18.90 | 20.28 | 2,340,537 | -0.68(-3.27%) |
Mar 03, 2016 | 21.21 | 21.68 | 19.36 | 20.97 | 5,416,520 | -0.48(-2.26%) |
Mar 02, 2016 | 21.09 | 21.74 | 21.00 | 21.45 | 1,351,746 | +0.22(+1.03%) |
Mar 01, 2016 | 20.89 | 21.28 | 20.28 | 21.23 | 2,336,583 | +0.80(+3.93%) |
Feb 29, 2016 | 20.45 | 20.86 | 19.82 | 20.43 | 1,966,817 | +0.06(+0.31%) |
Feb 26, 2016 | 20.08 | 20.69 | 19.45 | 20.37 | 2,065,691 | +0.53(+2.67%) |
Feb 25, 2016 | 20.40 | 20.56 | 19.17 | 19.84 | 3,133,825 | -0.55(-2.69%) |
Feb 24, 2016 | 20.13 | 21.02 | 19.32 | 20.38 | 3,563,742 | -0.19(-0.93%) |
Feb 23, 2016 | 20.99 | 21.12 | 20.47 | 20.57 | 1,118,166 | -0.65(-3.05%) |
Feb 22, 2016 | 21.23 | 21.42 | 20.94 | 21.22 | 2,031,905 | +0.29(+1.40%) |
Feb 19, 2016 | 20.02 | 21.68 | 19.59 | 20.93 | 4,737,941 | +0.77(+3.80%) |
Feb 18, 2016 | 19.50 | 20.55 | 19.09 | 20.16 | 2,952,511 | +0.73(+3.76%) |
Feb 17, 2016 | 19.75 | 20.16 | 19.21 | 19.43 | 5,387,739 | +0.78(+4.16%) |
Feb 16, 2016 | 19.31 | 19.31 | 18.41 | 18.66 | 1,754,697 | -0.09(-0.49%) |
Feb 12, 2016 | 18.59 | 18.75 | 18.75 | 18.75 | 1,514,643 | +0.47(+2.60%) |
Feb 11, 2016 | 18.09 | 18.86 | 17.94 | 18.27 | 2,229,165 | -0.14(-0.74%) |
Feb 10, 2016 | 18.12 | 18.73 | 18.09 | 18.41 | 1,252,903 | +0.15(+0.80%) |
Feb 09, 2016 | 18.59 | 18.82 | 17.64 | 18.27 | 3,121,898 | -0.70(-3.71%) |
Feb 08, 2016 | 18.96 | 19.05 | 18.48 | 18.97 | 1,002,499 | -0.38(-1.98%) |
Feb 05, 2016 | 19.28 | 19.78 | 19.01 | 19.35 | 1,846,507 | -0.02(-0.09%) |
Feb 04, 2016 | 19.10 | 19.53 | 18.93 | 19.37 | 3,490,928 | +0.39(+2.07%) |
Feb 03, 2016 | 19.72 | 19.95 | 18.77 | 18.98 | 2,525,475 | -0.69(-3.53%) |
Feb 02, 2016 | 19.83 | 20.03 | 19.14 | 19.67 | 2,267,062 | -0.37(-1.87%) |