Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.07 | 23.07 | 22.61 | 22.85 | 671,950 | -0.55(-2.34%) |
Apr 28, 2016 | 23.07 | 23.52 | 23.04 | 23.40 | 1,240,645 | +1.21(+5.46%) |
Apr 27, 2016 | 21.63 | 22.28 | 21.63 | 22.19 | 864,347 | -0.24(-1.07%) |
Apr 26, 2016 | 22.32 | 22.58 | 22.32 | 22.43 | 910,331 | +0.34(+1.55%) |
Apr 25, 2016 | 22.14 | 22.24 | 22.05 | 22.08 | 962,760 | -0.07(-0.31%) |
Apr 22, 2016 | 22.15 | 22.30 | 22.00 | 22.15 | 1,139,899 | -0.18(-0.82%) |
Apr 21, 2016 | 22.79 | 22.79 | 22.30 | 22.34 | 1,310,335 | -0.50(-2.20%) |
Apr 20, 2016 | 22.92 | 22.95 | 22.80 | 22.84 | 1,448,719 | -0.05(-0.20%) |
Apr 19, 2016 | 22.91 | 23.08 | 22.82 | 22.88 | 1,098,392 | +0.07(+0.30%) |
Apr 18, 2016 | 22.89 | 22.94 | 22.72 | 22.82 | 1,051,255 | -0.11(-0.50%) |
Apr 15, 2016 | 22.99 | 23.05 | 22.85 | 22.93 | 1,050,501 | +0.13(+0.55%) |
Apr 14, 2016 | 23.02 | 23.08 | 22.76 | 22.80 | 1,279,485 | +0.24(+1.06%) |
Apr 13, 2016 | 22.62 | 22.71 | 22.52 | 22.56 | 791,272 | -0.01(-0.05%) |
Apr 12, 2016 | 22.32 | 22.67 | 22.31 | 22.58 | 607,474 | +0.40(+1.80%) |
Apr 11, 2016 | 22.23 | 22.34 | 22.16 | 22.18 | 690,380 | +0.14(+0.62%) |
Apr 08, 2016 | 22.24 | 22.35 | 22.02 | 22.04 | 917,929 | +0.02(+0.10%) |
Apr 07, 2016 | 22.21 | 22.30 | 21.97 | 22.02 | 668,310 | -0.46(-2.03%) |
Apr 06, 2016 | 22.37 | 22.48 | 22.10 | 22.47 | 443,167 | +0.15(+0.67%) |
Apr 05, 2016 | 22.47 | 22.54 | 22.27 | 22.32 | 586,218 | -0.24(-1.06%) |
Apr 04, 2016 | 22.87 | 22.89 | 22.54 | 22.56 | 395,554 | -0.51(-2.23%) |
Apr 01, 2016 | 22.91 | 23.15 | 22.82 | 23.08 | 342,695 | +0.03(+0.15%) |
Mar 31, 2016 | 23.41 | 23.44 | 23.00 | 23.04 | 628,211 | -0.41(-1.75%) |
Mar 30, 2016 | 23.47 | 23.63 | 23.37 | 23.45 | 426,793 | +0.07(+0.29%) |
Mar 29, 2016 | 23.10 | 23.40 | 23.10 | 23.39 | 306,693 | +0.27(+1.19%) |
Mar 28, 2016 | 23.10 | 23.18 | 23.05 | 23.11 | 257,714 | +0.10(+0.45%) |
Mar 24, 2016 | 22.85 | 23.01 | 23.01 | 23.01 | 562,905 | +0.08(+0.35%) |
Mar 23, 2016 | 23.10 | 23.10 | 22.93 | 22.93 | 367,514 | -0.38(-1.62%) |
Mar 22, 2016 | 23.21 | 23.36 | 23.09 | 23.31 | 278,528 | -0.17(-0.73%) |
Mar 21, 2016 | 23.43 | 23.53 | 23.36 | 23.48 | 361,671 | -0.07(-0.29%) |
Mar 18, 2016 | 23.81 | 23.81 | 23.55 | 23.55 | 354,065 | -0.37(-1.53%) |
Mar 17, 2016 | 23.77 | 23.99 | 23.63 | 23.91 | 621,618 | +0.35(+1.50%) |
Mar 16, 2016 | 23.09 | 23.56 | 23.08 | 23.56 | 431,529 | +0.56(+2.43%) |
Mar 15, 2016 | 23.05 | 23.09 | 22.94 | 23.00 | 240,859 | -0.18(-0.79%) |
Mar 14, 2016 | 22.91 | 23.23 | 22.85 | 23.18 | 578,555 | -0.03(-0.15%) |
Mar 11, 2016 | 23.28 | 23.31 | 23.11 | 23.21 | 813,679 | +0.55(+2.42%) |
Mar 10, 2016 | 22.83 | 22.83 | 22.50 | 22.67 | 452,227 | +0.13(+0.56%) |
Mar 09, 2016 | 22.55 | 22.62 | 22.50 | 22.54 | 424,883 | +0.09(+0.41%) |
Mar 08, 2016 | 22.36 | 22.50 | 22.22 | 22.45 | 783,320 | +0.06(+0.25%) |
Mar 07, 2016 | 22.40 | 22.55 | 22.22 | 22.39 | 608,964 | -0.55(-2.39%) |
Mar 04, 2016 | 22.85 | 23.03 | 22.83 | 22.94 | 844,868 | -0.24(-1.03%) |
Mar 03, 2016 | 23.03 | 23.19 | 22.80 | 23.18 | 429,508 | +0.11(+0.50%) |
Mar 02, 2016 | 23.01 | 23.19 | 22.85 | 23.07 | 945,847 | -0.90(-3.77%) |
Mar 01, 2016 | 23.95 | 24.01 | 23.79 | 23.97 | 597,108 | +0.18(+0.77%) |
Feb 29, 2016 | 23.58 | 23.92 | 23.58 | 23.79 | 976,017 | +0.69(+2.97%) |
Feb 26, 2016 | 23.16 | 23.36 | 23.05 | 23.10 | 488,062 | +0.01(+0.05%) |
Feb 25, 2016 | 22.83 | 23.09 | 22.74 | 23.09 | 627,622 | -0.02(-0.10%) |
Feb 24, 2016 | 22.87 | 23.13 | 22.85 | 23.11 | 975,476 | +0.02(+0.10%) |
Feb 23, 2016 | 23.40 | 23.41 | 23.08 | 23.09 | 491,793 | -0.09(-0.39%) |
Feb 22, 2016 | 23.20 | 23.24 | 22.96 | 23.18 | 496,659 | +0.42(+1.86%) |
Feb 19, 2016 | 22.74 | 22.91 | 22.74 | 22.76 | 438,436 | +0.19(+0.86%) |
Feb 18, 2016 | 22.68 | 22.70 | 22.37 | 22.56 | 380,651 | +0.08(+0.36%) |
Feb 17, 2016 | 22.53 | 22.64 | 22.32 | 22.48 | 601,860 | +0.05(+0.20%) |
Feb 16, 2016 | 22.40 | 22.45 | 22.28 | 22.44 | 300,605 | +0.29(+1.29%) |
Feb 12, 2016 | 22.10 | 22.15 | 22.15 | 22.15 | 521,328 | +0.70(+3.25%) |
Feb 11, 2016 | 21.54 | 21.54 | 21.28 | 21.46 | 298,842 | -0.48(-2.19%) |
Feb 10, 2016 | 21.68 | 22.20 | 21.66 | 21.94 | 592,608 | +0.27(+1.27%) |
Feb 09, 2016 | 21.71 | 21.75 | 21.42 | 21.66 | 395,401 | -0.07(-0.32%) |
Feb 08, 2016 | 21.96 | 21.96 | 21.63 | 21.73 | 610,773 | -0.40(-1.81%) |
Feb 05, 2016 | 22.10 | 22.27 | 22.04 | 22.13 | 683,073 | +0.01(+0.05%) |
Feb 04, 2016 | 22.28 | 22.30 | 22.02 | 22.12 | 807,726 | +0.47(+2.16%) |
Feb 03, 2016 | 21.74 | 21.77 | 21.27 | 21.65 | 1,045,292 | -0.26(-1.20%) |
Feb 02, 2016 | 22.58 | 22.58 | 21.71 | 21.91 | 868,482 | -0.57(-2.54%) |