Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.28 | 23.38 | 23.04 | 23.19 | 1,898,536 | -0.16(-0.69%) |
Apr 28, 2016 | 23.68 | 23.89 | 23.28 | 23.35 | 1,795,844 | -0.38(-1.60%) |
Apr 27, 2016 | 23.53 | 23.76 | 23.30 | 23.73 | 2,981,930 | +0.20(+0.85%) |
Apr 26, 2016 | 23.50 | 23.71 | 23.00 | 23.53 | 6,290,416 | -0.27(-1.13%) |
Apr 25, 2016 | 23.76 | 23.89 | 23.66 | 23.80 | 3,530,782 | +0.06(+0.25%) |
Apr 22, 2016 | 23.49 | 23.79 | 23.43 | 23.74 | 4,137,950 | +0.16(+0.68%) |
Apr 21, 2016 | 23.56 | 23.67 | 23.40 | 23.58 | 1,799,566 | +0.07(+0.30%) |
Apr 20, 2016 | 23.50 | 23.65 | 23.37 | 23.51 | 3,261,184 | -0.11(-0.47%) |
Apr 19, 2016 | 23.63 | 23.74 | 23.46 | 23.62 | 2,921,714 | -0.01(-0.04%) |
Apr 18, 2016 | 23.39 | 23.69 | 23.27 | 23.63 | 1,717,550 | +0.17(+0.72%) |
Apr 15, 2016 | 23.33 | 23.48 | 23.26 | 23.46 | 1,606,320 | +0.14(+0.60%) |
Apr 14, 2016 | 23.36 | 23.54 | 23.30 | 23.32 | 1,302,247 | -0.01(-0.04%) |
Apr 13, 2016 | 23.11 | 23.36 | 22.93 | 23.33 | 2,045,185 | +0.35(+1.52%) |
Apr 12, 2016 | 23.27 | 23.37 | 22.79 | 22.98 | 2,927,463 | -0.25(-1.08%) |
Apr 11, 2016 | 23.44 | 23.67 | 23.17 | 23.23 | 2,159,945 | -0.18(-0.77%) |
Apr 08, 2016 | 23.30 | 23.56 | 23.21 | 23.41 | 2,455,342 | +0.20(+0.86%) |
Apr 07, 2016 | 23.33 | 23.42 | 23.05 | 23.21 | 3,390,874 | -0.25(-1.07%) |
Apr 06, 2016 | 23.24 | 23.47 | 23.10 | 23.46 | 2,267,645 | -0.04(-0.17%) |
Apr 05, 2016 | 23.37 | 23.56 | 23.31 | 23.50 | 2,611,711 | -0.05(-0.21%) |
Apr 04, 2016 | 23.60 | 23.65 | 23.50 | 23.55 | 3,221,505 | -0.09(-0.38%) |
Apr 01, 2016 | 23.49 | 23.64 | 23.40 | 23.64 | 2,329,658 | +0.06(+0.25%) |
Mar 31, 2016 | 23.38 | 23.73 | 23.36 | 23.58 | 1,813,573 | +0.21(+0.90%) |
Mar 30, 2016 | 23.67 | 23.75 | 23.23 | 23.37 | 1,736,390 | -0.22(-0.93%) |
Mar 29, 2016 | 22.96 | 23.61 | 22.82 | 23.59 | 2,896,332 | +0.62(+2.70%) |
Mar 28, 2016 | 23.00 | 23.07 | 22.82 | 22.97 | 1,512,381 | -0.03(-0.13%) |
Mar 24, 2016 | 22.72 | 23.00 | 23.00 | 23.00 | 1,691,700 | +0.12(+0.52%) |
Mar 23, 2016 | 22.92 | 23.01 | 22.77 | 22.88 | 1,647,679 | -0.05(-0.22%) |
Mar 22, 2016 | 23.05 | 23.07 | 22.79 | 22.93 | 2,001,158 | +0.00(+0.00%) |
Mar 21, 2016 | 23.17 | 23.17 | 22.63 | 22.93 | 2,458,029 | -0.24(-1.04%) |
Mar 18, 2016 | 23.15 | 23.30 | 23.11 | 23.17 | 5,679,243 | +0.00(+0.00%) |
Mar 17, 2016 | 22.94 | 23.30 | 22.94 | 23.17 | 5,132,540 | +0.15(+0.65%) |
Mar 16, 2016 | 22.44 | 23.04 | 22.44 | 23.02 | 2,184,420 | +0.36(+1.59%) |
Mar 15, 2016 | 22.56 | 22.67 | 22.45 | 22.66 | 2,376,221 | +0.05(+0.22%) |
Mar 14, 2016 | 22.43 | 22.72 | 22.43 | 22.61 | 2,212,882 | +0.07(+0.31%) |
Mar 11, 2016 | 21.94 | 22.65 | 21.94 | 22.54 | 2,136,859 | +0.30(+1.35%) |
Mar 10, 2016 | 22.16 | 22.30 | 21.90 | 22.24 | 2,006,819 | +0.23(+1.04%) |
Mar 09, 2016 | 22.02 | 22.16 | 21.88 | 22.01 | 2,495,694 | +0.07(+0.32%) |
Mar 08, 2016 | 22.18 | 22.20 | 21.93 | 21.94 | 1,760,257 | -0.33(-1.48%) |
Mar 07, 2016 | 22.17 | 22.38 | 22.14 | 22.27 | 1,478,121 | -0.03(-0.13%) |
Mar 04, 2016 | 22.16 | 22.46 | 22.13 | 22.30 | 1,880,072 | +0.14(+0.63%) |
Mar 03, 2016 | 22.10 | 22.18 | 21.88 | 22.16 | 2,028,961 | -0.01(-0.05%) |
Mar 02, 2016 | 21.95 | 22.29 | 21.92 | 22.17 | 2,462,372 | +0.20(+0.91%) |
Mar 01, 2016 | 21.65 | 21.98 | 21.59 | 21.97 | 3,150,823 | +0.42(+1.95%) |
Feb 29, 2016 | 21.54 | 21.75 | 21.40 | 21.55 | 2,209,315 | -0.08(-0.37%) |
Feb 26, 2016 | 21.67 | 21.93 | 21.59 | 21.63 | 2,698,181 | +0.02(+0.09%) |
Feb 25, 2016 | 21.30 | 21.64 | 21.23 | 21.61 | 1,902,936 | +0.31(+1.46%) |
Feb 24, 2016 | 20.43 | 21.35 | 20.43 | 21.30 | 3,015,270 | +0.20(+0.95%) |
Feb 23, 2016 | 21.13 | 21.24 | 20.94 | 21.10 | 2,708,770 | -0.15(-0.71%) |
Feb 22, 2016 | 21.08 | 21.29 | 20.86 | 21.25 | 3,840,980 | +0.30(+1.43%) |
Feb 19, 2016 | 20.73 | 21.00 | 20.59 | 20.95 | 2,548,636 | +0.17(+0.82%) |
Feb 18, 2016 | 20.95 | 21.09 | 20.41 | 20.78 | 3,910,084 | -0.17(-0.81%) |
Feb 17, 2016 | 20.56 | 21.07 | 20.56 | 20.95 | 5,266,003 | +0.34(+1.65%) |
Feb 16, 2016 | 20.48 | 20.87 | 20.32 | 20.61 | 5,435,191 | +0.33(+1.63%) |
Feb 12, 2016 | 20.40 | 20.28 | 20.28 | 20.28 | 3,136,100 | +0.13(+0.65%) |
Feb 11, 2016 | 20.05 | 20.56 | 20.04 | 20.15 | 5,455,174 | -0.29(-1.42%) |
Feb 10, 2016 | 19.97 | 20.62 | 19.94 | 20.44 | 5,904,384 | +0.62(+3.13%) |
Feb 09, 2016 | 19.35 | 20.01 | 19.35 | 19.82 | 6,568,952 | +0.22(+1.12%) |
Feb 08, 2016 | 19.76 | 19.99 | 19.02 | 19.60 | 5,961,987 | -0.40(-2.00%) |
Feb 05, 2016 | 20.31 | 20.40 | 19.91 | 20.00 | 6,054,546 | -0.40(-1.96%) |
Feb 04, 2016 | 20.91 | 21.43 | 20.24 | 20.40 | 7,515,595 | +1.17(+6.08%) |
Feb 03, 2016 | 19.31 | 19.49 | 18.97 | 19.23 | 5,953,906 | +0.00(+0.00%) |
Feb 02, 2016 | 19.34 | 19.50 | 18.98 | 19.23 | 1,763,325 | -0.31(-1.59%) |