Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.92 | 22.94 | 22.27 | 22.33 | 6,164,331 | -0.24(-1.06%) |
Apr 28, 2016 | 22.53 | 22.75 | 22.43 | 22.57 | 4,807,923 | -0.12(-0.51%) |
Apr 27, 2016 | 22.64 | 22.81 | 22.60 | 22.68 | 6,234,680 | -0.14(-0.61%) |
Apr 26, 2016 | 22.89 | 22.97 | 22.74 | 22.82 | 4,936,032 | -0.32(-1.37%) |
Apr 25, 2016 | 23.11 | 23.17 | 23.02 | 23.14 | 3,499,532 | -0.07(-0.30%) |
Apr 22, 2016 | 23.20 | 23.27 | 23.03 | 23.21 | 2,957,868 | -0.02(-0.10%) |
Apr 21, 2016 | 23.09 | 23.26 | 23.08 | 23.23 | 5,304,618 | -0.03(-0.13%) |
Apr 20, 2016 | 23.13 | 23.35 | 23.11 | 23.26 | 4,563,068 | -0.06(-0.26%) |
Apr 19, 2016 | 23.34 | 23.45 | 23.23 | 23.32 | 5,607,637 | +0.04(+0.17%) |
Apr 18, 2016 | 22.87 | 23.34 | 22.87 | 23.28 | 9,442,006 | +0.38(+1.65%) |
Apr 15, 2016 | 22.93 | 22.98 | 22.81 | 22.91 | 2,941,603 | +0.05(+0.24%) |
Apr 14, 2016 | 22.81 | 22.91 | 22.73 | 22.85 | 2,582,612 | +0.08(+0.34%) |
Apr 13, 2016 | 22.66 | 22.83 | 22.57 | 22.78 | 3,596,212 | +0.29(+1.27%) |
Apr 12, 2016 | 22.35 | 22.53 | 22.18 | 22.49 | 4,215,663 | +0.06(+0.28%) |
Apr 11, 2016 | 22.76 | 22.78 | 22.39 | 22.43 | 3,998,954 | -0.28(-1.22%) |
Apr 08, 2016 | 22.82 | 22.84 | 22.65 | 22.71 | 3,828,152 | -0.14(-0.61%) |
Apr 07, 2016 | 22.81 | 22.98 | 22.76 | 22.84 | 5,822,061 | -0.12(-0.54%) |
Apr 06, 2016 | 22.29 | 23.03 | 22.28 | 22.97 | 6,734,878 | +1.16(+5.30%) |
Apr 05, 2016 | 21.83 | 21.95 | 21.72 | 21.81 | 6,583,355 | -0.21(-0.95%) |
Apr 04, 2016 | 22.20 | 22.20 | 22.00 | 22.02 | 4,961,913 | +0.26(+1.21%) |
Apr 01, 2016 | 21.40 | 21.80 | 21.36 | 21.76 | 4,066,729 | +0.05(+0.21%) |
Mar 31, 2016 | 21.81 | 21.93 | 21.71 | 21.71 | 2,830,046 | -0.12(-0.56%) |
Mar 30, 2016 | 21.91 | 22.05 | 21.83 | 21.83 | 3,268,078 | -0.16(-0.74%) |
Mar 29, 2016 | 21.59 | 22.06 | 21.52 | 22.00 | 3,812,713 | +0.45(+2.08%) |
Mar 28, 2016 | 21.69 | 21.76 | 21.53 | 21.55 | 3,859,598 | -0.04(-0.18%) |
Mar 24, 2016 | 21.45 | 21.59 | 21.59 | 21.59 | 4,097,828 | -0.01(-0.04%) |
Mar 23, 2016 | 21.71 | 21.80 | 21.56 | 21.60 | 5,104,015 | -0.12(-0.57%) |
Mar 22, 2016 | 21.36 | 21.78 | 21.34 | 21.72 | 10,658,880 | -0.18(-0.81%) |
Mar 21, 2016 | 21.80 | 21.95 | 21.80 | 21.90 | 4,836,092 | -0.06(-0.28%) |
Mar 18, 2016 | 22.00 | 22.08 | 21.84 | 21.96 | 6,250,970 | -0.26(-1.18%) |
Mar 17, 2016 | 22.17 | 22.30 | 22.08 | 22.22 | 8,413,279 | +0.14(+0.63%) |
Mar 16, 2016 | 21.78 | 22.15 | 21.73 | 22.08 | 6,323,755 | +0.14(+0.63%) |
Mar 15, 2016 | 22.16 | 22.21 | 21.91 | 21.94 | 9,357,862 | -0.69(-3.03%) |
Mar 14, 2016 | 22.61 | 22.71 | 22.51 | 22.63 | 11,337,642 | -0.17(-0.74%) |
Mar 11, 2016 | 22.49 | 22.84 | 22.45 | 22.80 | 9,546,495 | +0.44(+1.97%) |
Mar 10, 2016 | 22.55 | 22.67 | 22.29 | 22.36 | 6,975,754 | -0.22(-0.96%) |
Mar 09, 2016 | 22.46 | 22.57 | 22.41 | 22.57 | 4,965,417 | +0.25(+1.10%) |
Mar 08, 2016 | 22.23 | 22.47 | 22.21 | 22.33 | 4,696,267 | +0.07(+0.31%) |
Mar 07, 2016 | 21.99 | 22.35 | 21.93 | 22.26 | 5,026,180 | +0.00(+0.00%) |
Mar 04, 2016 | 22.08 | 22.43 | 22.05 | 22.26 | 5,593,088 | +0.10(+0.45%) |
Mar 03, 2016 | 21.96 | 22.18 | 21.87 | 22.16 | 5,514,667 | -0.21(-0.93%) |
Mar 02, 2016 | 22.16 | 22.39 | 22.08 | 22.37 | 7,593,484 | -0.01(-0.03%) |
Mar 01, 2016 | 22.04 | 22.43 | 21.95 | 22.37 | 6,897,997 | +0.27(+1.22%) |
Feb 29, 2016 | 22.16 | 22.28 | 22.03 | 22.10 | 6,296,208 | -0.54(-2.38%) |
Feb 26, 2016 | 22.81 | 22.85 | 22.62 | 22.64 | 4,733,227 | -0.21(-0.91%) |
Feb 25, 2016 | 22.63 | 22.86 | 22.51 | 22.85 | 3,692,827 | +0.38(+1.68%) |
Feb 24, 2016 | 22.24 | 22.48 | 22.10 | 22.47 | 4,960,215 | -0.12(-0.55%) |
Feb 23, 2016 | 22.63 | 22.80 | 22.57 | 22.60 | 6,463,846 | -0.22(-0.95%) |
Feb 22, 2016 | 22.64 | 22.84 | 22.63 | 22.81 | 4,035,928 | +0.02(+0.10%) |
Feb 19, 2016 | 22.49 | 22.82 | 22.49 | 22.79 | 5,523,457 | -0.11(-0.47%) |
Feb 18, 2016 | 22.91 | 23.03 | 22.84 | 22.90 | 6,211,565 | -0.28(-1.20%) |
Feb 17, 2016 | 22.94 | 23.25 | 22.81 | 23.18 | 5,969,192 | +0.54(+2.38%) |
Feb 16, 2016 | 22.23 | 22.75 | 22.15 | 22.64 | 7,507,100 | +0.49(+2.19%) |
Feb 12, 2016 | 21.79 | 22.15 | 22.15 | 22.15 | 4,011,227 | +0.38(+1.75%) |
Feb 11, 2016 | 22.03 | 22.03 | 21.57 | 21.77 | 6,496,318 | +0.08(+0.38%) |
Feb 10, 2016 | 21.64 | 21.94 | 21.61 | 21.69 | 6,413,455 | +0.34(+1.57%) |
Feb 09, 2016 | 21.15 | 21.51 | 21.14 | 21.35 | 8,178,449 | -0.07(-0.35%) |
Feb 08, 2016 | 21.71 | 21.73 | 21.13 | 21.43 | 15,594,653 | -1.00(-4.46%) |
Feb 05, 2016 | 22.53 | 22.57 | 22.27 | 22.43 | 15,050,562 | -0.33(-1.44%) |
Feb 04, 2016 | 22.51 | 22.80 | 22.35 | 22.76 | 16,908,280 | -1.43(-5.93%) |
Feb 03, 2016 | 24.47 | 24.51 | 23.88 | 24.19 | 10,330,785 | +0.07(+0.28%) |
Feb 02, 2016 | 24.29 | 24.29 | 24.01 | 24.12 | 7,521,464 | -0.17(-0.71%) |