Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.99 | 15.03 | 14.50 | 14.54 | 10,888,021 | -0.55(-3.67%) |
Apr 28, 2016 | 14.80 | 15.30 | 14.73 | 15.09 | 8,635,893 | +0.30(+2.04%) |
Apr 27, 2016 | 15.69 | 15.69 | 14.19 | 14.79 | 22,459,776 | -2.32(-13.56%) |
Apr 26, 2016 | 17.26 | 17.32 | 17.09 | 17.11 | 6,900,065 | -0.16(-0.92%) |
Apr 25, 2016 | 17.07 | 17.48 | 17.06 | 17.27 | 7,952,074 | +0.15(+0.88%) |
Apr 22, 2016 | 17.00 | 17.22 | 16.98 | 17.12 | 4,210,679 | +0.05(+0.29%) |
Apr 21, 2016 | 17.14 | 17.25 | 16.95 | 17.07 | 3,469,641 | -0.01(-0.04%) |
Apr 20, 2016 | 17.30 | 17.30 | 17.07 | 17.07 | 3,712,731 | -0.17(-0.96%) |
Apr 19, 2016 | 17.38 | 17.43 | 17.17 | 17.24 | 3,944,498 | -0.11(-0.62%) |
Apr 18, 2016 | 17.08 | 17.35 | 17.02 | 17.35 | 6,420,157 | +0.20(+1.17%) |
Apr 15, 2016 | 17.22 | 17.25 | 16.83 | 17.14 | 5,326,818 | -0.11(-0.62%) |
Apr 14, 2016 | 17.98 | 18.01 | 17.22 | 17.25 | 7,373,051 | -0.71(-3.96%) |
Apr 13, 2016 | 17.48 | 18.04 | 17.39 | 17.96 | 6,172,294 | +0.57(+3.30%) |
Apr 12, 2016 | 17.23 | 17.51 | 17.12 | 17.39 | 4,812,693 | +0.16(+0.92%) |
Apr 11, 2016 | 17.53 | 17.79 | 17.21 | 17.23 | 5,910,241 | -0.26(-1.48%) |
Apr 08, 2016 | 17.88 | 17.90 | 17.39 | 17.49 | 5,471,871 | -0.29(-1.66%) |
Apr 07, 2016 | 18.18 | 18.23 | 17.68 | 17.78 | 5,692,255 | -0.47(-2.60%) |
Apr 06, 2016 | 18.31 | 18.37 | 18.18 | 18.26 | 5,116,792 | +0.00(+0.00%) |
Apr 05, 2016 | 18.83 | 18.84 | 18.10 | 18.26 | 7,718,808 | -0.65(-3.46%) |
Apr 04, 2016 | 18.85 | 19.10 | 18.82 | 18.91 | 4,746,837 | +0.07(+0.38%) |
Apr 01, 2016 | 18.95 | 18.98 | 18.63 | 18.84 | 6,010,295 | -0.14(-0.72%) |
Mar 31, 2016 | 19.00 | 19.08 | 18.84 | 18.98 | 5,180,724 | +0.01(+0.04%) |
Mar 30, 2016 | 19.24 | 19.36 | 18.91 | 18.97 | 3,653,511 | -0.22(-1.16%) |
Mar 29, 2016 | 19.01 | 19.22 | 18.80 | 19.19 | 5,170,938 | +0.22(+1.14%) |
Mar 28, 2016 | 19.15 | 19.21 | 18.81 | 18.98 | 5,477,860 | -0.14(-0.71%) |
Mar 24, 2016 | 19.28 | 19.11 | 19.11 | 19.11 | 5,329,525 | -0.27(-1.41%) |
Mar 23, 2016 | 19.36 | 19.47 | 19.22 | 19.39 | 3,585,350 | +0.01(+0.07%) |
Mar 22, 2016 | 19.51 | 19.59 | 19.23 | 19.37 | 4,512,741 | -0.44(-2.21%) |
Mar 21, 2016 | 19.67 | 19.91 | 19.67 | 19.81 | 4,187,338 | +0.15(+0.77%) |
Mar 18, 2016 | 19.36 | 19.67 | 19.22 | 19.66 | 9,730,321 | +0.26(+1.33%) |
Mar 17, 2016 | 19.46 | 19.56 | 19.31 | 19.40 | 3,909,285 | -0.06(-0.29%) |
Mar 16, 2016 | 19.45 | 19.52 | 19.21 | 19.46 | 4,011,598 | -0.10(-0.51%) |
Mar 15, 2016 | 19.90 | 19.94 | 19.54 | 19.56 | 4,115,328 | -0.50(-2.47%) |
Mar 14, 2016 | 20.25 | 20.34 | 19.95 | 20.05 | 3,313,298 | -0.18(-0.89%) |
Mar 11, 2016 | 20.16 | 20.55 | 20.12 | 20.23 | 5,131,324 | +0.22(+1.08%) |
Mar 10, 2016 | 19.65 | 20.04 | 19.63 | 20.02 | 8,302,795 | +0.47(+2.41%) |
Mar 09, 2016 | 19.97 | 20.11 | 19.52 | 19.55 | 7,116,917 | -0.34(-1.69%) |
Mar 08, 2016 | 19.98 | 20.08 | 19.49 | 19.88 | 8,974,173 | -0.16(-0.82%) |
Mar 07, 2016 | 19.64 | 20.18 | 19.47 | 20.05 | 12,767,778 | +0.25(+1.26%) |
Mar 04, 2016 | 20.87 | 21.25 | 19.20 | 19.80 | 31,280,872 | -3.67(-15.62%) |
Mar 03, 2016 | 23.26 | 23.53 | 23.14 | 23.46 | 3,976,216 | +0.22(+0.95%) |
Mar 02, 2016 | 23.33 | 23.40 | 23.11 | 23.24 | 3,904,724 | -0.16(-0.67%) |
Mar 01, 2016 | 23.66 | 23.71 | 23.11 | 23.40 | 5,326,313 | -0.05(-0.21%) |
Feb 29, 2016 | 24.02 | 24.03 | 23.43 | 23.45 | 3,944,353 | -0.61(-2.52%) |
Feb 26, 2016 | 24.13 | 24.25 | 23.99 | 24.05 | 2,253,222 | +0.01(+0.06%) |
Feb 25, 2016 | 23.98 | 24.15 | 23.80 | 24.04 | 2,896,719 | +0.16(+0.66%) |
Feb 24, 2016 | 23.81 | 23.93 | 23.34 | 23.88 | 2,575,091 | -0.11(-0.48%) |
Feb 23, 2016 | 24.10 | 24.18 | 23.84 | 24.00 | 2,916,105 | -0.27(-1.12%) |
Feb 22, 2016 | 24.50 | 24.72 | 24.13 | 24.27 | 2,982,447 | +0.05(+0.21%) |
Feb 19, 2016 | 24.43 | 24.43 | 24.05 | 24.22 | 2,573,285 | -0.17(-0.70%) |
Feb 18, 2016 | 24.69 | 24.80 | 24.38 | 24.39 | 2,638,874 | -0.34(-1.38%) |
Feb 17, 2016 | 24.90 | 25.06 | 24.70 | 24.73 | 3,553,509 | +0.06(+0.26%) |
Feb 16, 2016 | 24.25 | 24.73 | 23.97 | 24.67 | 4,973,452 | +0.62(+2.58%) |
Feb 12, 2016 | 23.85 | 24.05 | 24.05 | 24.05 | 3,520,180 | +0.40(+1.69%) |
Feb 11, 2016 | 23.90 | 24.00 | 23.37 | 23.65 | 4,724,144 | -0.61(-2.53%) |
Feb 10, 2016 | 24.62 | 24.79 | 24.23 | 24.26 | 3,398,540 | -0.11(-0.47%) |
Feb 09, 2016 | 24.39 | 24.74 | 24.18 | 24.38 | 3,980,741 | -0.23(-0.93%) |
Feb 08, 2016 | 24.70 | 24.87 | 24.30 | 24.60 | 5,054,873 | -0.34(-1.37%) |
Feb 05, 2016 | 24.69 | 25.02 | 24.65 | 24.95 | 5,478,210 | +0.26(+1.04%) |
Feb 04, 2016 | 24.24 | 24.71 | 24.12 | 24.69 | 2,892,531 | +0.39(+1.61%) |
Feb 03, 2016 | 24.43 | 24.49 | 24.05 | 24.30 | 3,248,711 | +0.01(+0.06%) |
Feb 02, 2016 | 24.33 | 24.55 | 24.16 | 24.28 | 2,390,218 | -0.30(-1.22%) |