Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.89 | 23.07 | 22.83 | 23.02 | 5,514,892 | +0.07(+0.31%) |
Apr 28, 2016 | 23.34 | 23.34 | 22.87 | 22.95 | 6,029,333 | -0.21(-0.93%) |
Apr 27, 2016 | 23.17 | 23.28 | 22.95 | 23.17 | 3,790,156 | +0.06(+0.25%) |
Apr 26, 2016 | 22.91 | 23.14 | 22.89 | 23.11 | 4,457,392 | +0.25(+1.10%) |
Apr 25, 2016 | 23.07 | 23.20 | 22.85 | 22.86 | 6,161,903 | -0.27(-1.15%) |
Apr 22, 2016 | 22.88 | 23.20 | 22.84 | 23.12 | 4,169,121 | +0.31(+1.35%) |
Apr 21, 2016 | 22.86 | 23.06 | 22.76 | 22.82 | 7,052,180 | -0.06(-0.28%) |
Apr 20, 2016 | 22.96 | 23.06 | 22.88 | 22.88 | 7,996,084 | -0.04(-0.19%) |
Apr 19, 2016 | 22.94 | 23.08 | 22.71 | 22.92 | 6,667,294 | -0.01(-0.03%) |
Apr 18, 2016 | 22.61 | 22.94 | 22.59 | 22.93 | 4,706,759 | +0.19(+0.82%) |
Apr 15, 2016 | 22.69 | 22.80 | 22.63 | 22.74 | 5,364,610 | +0.01(+0.06%) |
Apr 14, 2016 | 22.79 | 22.85 | 22.58 | 22.73 | 4,508,370 | -0.04(-0.19%) |
Apr 13, 2016 | 22.53 | 22.88 | 22.49 | 22.77 | 6,631,562 | +0.23(+1.02%) |
Apr 12, 2016 | 22.43 | 22.74 | 22.34 | 22.54 | 6,728,128 | +0.10(+0.45%) |
Apr 11, 2016 | 22.44 | 22.71 | 22.39 | 22.44 | 7,291,447 | +0.05(+0.22%) |
Apr 08, 2016 | 22.04 | 22.51 | 22.04 | 22.39 | 6,958,571 | +0.32(+1.46%) |
Apr 07, 2016 | 21.95 | 22.24 | 21.90 | 22.07 | 6,184,887 | +0.00(+0.00%) |
Apr 06, 2016 | 22.06 | 22.21 | 21.65 | 22.07 | 8,526,416 | +0.01(+0.03%) |
Apr 05, 2016 | 22.13 | 22.26 | 22.01 | 22.06 | 8,009,047 | -0.29(-1.31%) |
Apr 04, 2016 | 22.30 | 22.54 | 22.18 | 22.36 | 7,476,346 | +0.03(+0.13%) |
Apr 01, 2016 | 22.09 | 22.43 | 22.01 | 22.33 | 8,584,245 | +0.12(+0.55%) |
Mar 31, 2016 | 22.22 | 22.46 | 22.09 | 22.21 | 9,537,452 | -0.05(-0.23%) |
Mar 30, 2016 | 22.36 | 22.49 | 22.17 | 22.26 | 6,561,022 | +0.01(+0.06%) |
Mar 29, 2016 | 21.91 | 22.34 | 21.76 | 22.24 | 7,285,780 | +0.29(+1.34%) |
Mar 28, 2016 | 21.80 | 22.08 | 21.69 | 21.95 | 6,881,976 | +0.20(+0.92%) |
Mar 24, 2016 | 21.60 | 21.75 | 21.75 | 21.75 | 6,264,635 | +0.07(+0.33%) |
Mar 23, 2016 | 21.86 | 22.02 | 21.68 | 21.68 | 6,060,234 | -0.25(-1.14%) |
Mar 22, 2016 | 21.52 | 22.09 | 21.52 | 21.93 | 6,986,688 | +0.23(+1.06%) |
Mar 21, 2016 | 21.55 | 21.90 | 21.51 | 21.70 | 7,386,427 | +0.13(+0.60%) |
Mar 18, 2016 | 21.60 | 21.74 | 21.40 | 21.57 | 11,236,919 | +0.01(+0.03%) |
Mar 17, 2016 | 21.14 | 21.85 | 21.09 | 21.56 | 13,827,955 | +0.45(+2.14%) |
Mar 16, 2016 | 20.91 | 21.23 | 20.82 | 21.11 | 8,857,806 | +0.09(+0.41%) |
Mar 15, 2016 | 20.67 | 21.06 | 20.56 | 21.02 | 9,946,042 | +0.18(+0.86%) |
Mar 14, 2016 | 20.45 | 20.95 | 20.45 | 20.84 | 9,850,384 | +0.26(+1.25%) |
Mar 11, 2016 | 20.30 | 20.64 | 20.29 | 20.59 | 9,776,295 | +0.47(+2.35%) |
Mar 10, 2016 | 19.82 | 20.14 | 19.75 | 20.11 | 8,894,973 | +0.35(+1.78%) |
Mar 09, 2016 | 19.87 | 19.94 | 19.69 | 19.76 | 6,837,984 | +0.06(+0.29%) |
Mar 08, 2016 | 19.72 | 19.95 | 19.69 | 19.70 | 9,865,532 | -0.10(-0.51%) |
Mar 07, 2016 | 19.59 | 19.87 | 19.55 | 19.80 | 10,021,499 | +0.14(+0.69%) |
Mar 04, 2016 | 19.30 | 20.01 | 19.25 | 19.67 | 9,878,889 | +0.35(+1.82%) |
Mar 03, 2016 | 19.35 | 19.41 | 19.15 | 19.32 | 9,479,700 | +0.13(+0.70%) |
Mar 02, 2016 | 18.81 | 19.20 | 18.78 | 19.18 | 8,929,227 | +0.30(+1.58%) |
Mar 01, 2016 | 18.52 | 18.96 | 18.49 | 18.89 | 10,487,840 | +0.47(+2.58%) |
Feb 29, 2016 | 18.13 | 18.73 | 18.07 | 18.41 | 17,189,610 | +0.28(+1.52%) |
Feb 26, 2016 | 18.05 | 18.42 | 17.89 | 18.13 | 11,819,669 | +0.16(+0.91%) |
Feb 25, 2016 | 17.81 | 18.02 | 17.50 | 17.97 | 10,552,901 | +0.26(+1.44%) |
Feb 24, 2016 | 17.01 | 17.98 | 17.01 | 17.72 | 18,405,186 | +0.53(+3.09%) |
Feb 23, 2016 | 16.70 | 17.43 | 16.50 | 17.18 | 16,687,057 | +0.47(+2.84%) |
Feb 22, 2016 | 16.43 | 16.77 | 16.38 | 16.71 | 20,328,726 | +0.50(+3.10%) |
Feb 19, 2016 | 16.82 | 16.82 | 16.06 | 16.21 | 33,015,296 | -0.69(-4.07%) |
Feb 18, 2016 | 17.13 | 17.19 | 16.67 | 16.89 | 10,253,775 | -0.24(-1.41%) |
Feb 17, 2016 | 16.90 | 17.32 | 16.82 | 17.13 | 12,587,516 | +0.29(+1.73%) |
Feb 16, 2016 | 16.28 | 17.01 | 16.20 | 16.84 | 9,999,928 | +0.83(+5.18%) |
Feb 12, 2016 | 15.94 | 16.02 | 16.02 | 16.02 | 9,333,869 | +0.27(+1.71%) |
Feb 11, 2016 | 15.84 | 15.97 | 15.63 | 15.75 | 11,942,298 | -0.33(-2.03%) |
Feb 10, 2016 | 16.50 | 16.65 | 16.03 | 16.07 | 6,786,588 | -0.28(-1.73%) |
Feb 09, 2016 | 16.42 | 16.67 | 16.06 | 16.36 | 8,491,270 | -0.23(-1.37%) |
Feb 08, 2016 | 16.91 | 16.92 | 16.25 | 16.58 | 10,800,080 | -0.42(-2.46%) |
Feb 05, 2016 | 18.14 | 18.17 | 16.94 | 17.00 | 11,577,304 | -1.24(-6.80%) |
Feb 04, 2016 | 17.99 | 18.45 | 17.99 | 18.24 | 8,959,329 | +0.20(+1.10%) |
Feb 03, 2016 | 18.06 | 18.19 | 17.55 | 18.04 | 6,922,968 | +0.09(+0.51%) |
Feb 02, 2016 | 18.37 | 18.37 | 17.93 | 17.95 | 6,908,471 | -0.54(-2.91%) |