Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.34 | 22.61 | 22.00 | 22.58 | 5,949,400 | +0.30(+1.35%) |
May 27, 2016 | 22.18 | 22.28 | 22.28 | 22.28 | 3,420,473 | +0.14(+0.65%) |
May 26, 2016 | 21.88 | 22.17 | 21.88 | 22.14 | 4,038,772 | +0.21(+0.98%) |
May 25, 2016 | 21.91 | 22.11 | 21.87 | 21.92 | 4,665,856 | +0.09(+0.42%) |
May 24, 2016 | 21.43 | 21.90 | 21.43 | 21.83 | 4,627,342 | +0.48(+2.25%) |
May 23, 2016 | 21.29 | 21.60 | 21.27 | 21.35 | 3,136,435 | +0.02(+0.08%) |
May 20, 2016 | 20.94 | 21.42 | 20.94 | 21.33 | 4,002,744 | +0.52(+2.48%) |
May 19, 2016 | 20.77 | 20.99 | 20.60 | 20.82 | 2,652,012 | -0.14(-0.69%) |
May 18, 2016 | 20.62 | 21.14 | 20.62 | 20.96 | 4,001,180 | +0.24(+1.15%) |
May 17, 2016 | 20.83 | 20.91 | 20.65 | 20.72 | 3,500,064 | -0.07(-0.35%) |
May 16, 2016 | 20.45 | 20.97 | 20.40 | 20.80 | 3,850,450 | +0.34(+1.67%) |
May 13, 2016 | 20.54 | 20.73 | 20.38 | 20.45 | 5,842,571 | -0.07(-0.36%) |
May 12, 2016 | 20.99 | 21.11 | 20.47 | 20.53 | 5,330,054 | -0.43(-2.05%) |
May 11, 2016 | 20.85 | 21.18 | 20.78 | 20.96 | 2,713,368 | -0.01(-0.04%) |
May 10, 2016 | 20.74 | 20.98 | 20.62 | 20.97 | 3,564,409 | +0.33(+1.62%) |
May 09, 2016 | 20.77 | 20.90 | 20.60 | 20.63 | 3,409,995 | -0.16(-0.79%) |
May 06, 2016 | 20.59 | 20.80 | 20.42 | 20.80 | 5,746,162 | +0.06(+0.27%) |
May 05, 2016 | 21.18 | 21.18 | 20.47 | 20.74 | 6,453,991 | -0.26(-1.24%) |
May 04, 2016 | 21.04 | 21.21 | 20.93 | 21.00 | 4,530,758 | -0.16(-0.78%) |
May 03, 2016 | 21.28 | 21.31 | 21.06 | 21.17 | 4,886,035 | -0.24(-1.11%) |
May 02, 2016 | 21.19 | 21.44 | 20.98 | 21.40 | 3,951,020 | +0.33(+1.56%) |
Apr 29, 2016 | 21.40 | 21.40 | 20.88 | 21.08 | 5,340,959 | -0.40(-1.86%) |
Apr 28, 2016 | 21.69 | 21.96 | 21.43 | 21.47 | 6,920,162 | -0.36(-1.65%) |
Apr 27, 2016 | 21.54 | 21.91 | 21.39 | 21.83 | 5,375,934 | +0.11(+0.52%) |
Apr 26, 2016 | 21.58 | 21.98 | 21.53 | 21.72 | 6,211,051 | +0.22(+1.03%) |
Apr 25, 2016 | 21.55 | 21.64 | 21.47 | 21.50 | 3,599,576 | -0.06(-0.28%) |
Apr 22, 2016 | 21.42 | 21.92 | 21.42 | 21.56 | 4,833,184 | +0.12(+0.57%) |
Apr 21, 2016 | 21.46 | 21.68 | 21.45 | 21.44 | 4,451,885 | -0.07(-0.32%) |
Apr 20, 2016 | 21.02 | 21.57 | 20.97 | 21.51 | 5,222,299 | +0.46(+2.21%) |
Apr 19, 2016 | 21.29 | 21.38 | 21.00 | 21.04 | 4,768,189 | -0.16(-0.78%) |
Apr 18, 2016 | 21.11 | 21.27 | 21.04 | 21.21 | 5,172,144 | +0.06(+0.29%) |
Apr 15, 2016 | 21.33 | 21.34 | 21.09 | 21.15 | 6,022,305 | -0.22(-1.04%) |
Apr 14, 2016 | 21.30 | 21.45 | 21.11 | 21.37 | 3,918,429 | +0.02(+0.10%) |
Apr 13, 2016 | 20.98 | 21.36 | 20.96 | 21.35 | 2,685,817 | +0.40(+1.91%) |
Apr 12, 2016 | 21.07 | 21.07 | 20.79 | 20.95 | 3,383,779 | -0.04(-0.21%) |
Apr 11, 2016 | 21.16 | 21.31 | 20.98 | 20.99 | 4,632,959 | -0.02(-0.10%) |
Apr 08, 2016 | 20.91 | 21.17 | 20.86 | 21.01 | 4,351,290 | +0.25(+1.19%) |
Apr 07, 2016 | 21.03 | 21.03 | 20.73 | 20.77 | 5,405,823 | -0.33(-1.56%) |
Apr 06, 2016 | 21.06 | 21.22 | 20.61 | 21.10 | 11,547,213 | -0.00(-0.02%) |
Apr 05, 2016 | 20.82 | 21.38 | 20.77 | 21.10 | 8,689,885 | +0.12(+0.56%) |
Apr 04, 2016 | 20.90 | 21.08 | 20.75 | 20.98 | 5,298,860 | +0.04(+0.21%) |
Apr 01, 2016 | 20.78 | 20.96 | 20.62 | 20.94 | 4,911,075 | +0.03(+0.17%) |
Mar 31, 2016 | 21.18 | 21.18 | 20.89 | 20.91 | 6,428,478 | -0.28(-1.31%) |
Mar 30, 2016 | 21.27 | 21.46 | 21.15 | 21.18 | 3,972,974 | +0.01(+0.06%) |
Mar 29, 2016 | 20.74 | 21.22 | 20.65 | 21.17 | 4,014,183 | +0.35(+1.67%) |
Mar 28, 2016 | 20.97 | 20.99 | 20.80 | 20.82 | 3,836,086 | -0.05(-0.23%) |
Mar 24, 2016 | 20.63 | 20.87 | 20.87 | 20.87 | 2,727,928 | +0.07(+0.33%) |
Mar 23, 2016 | 20.98 | 21.06 | 20.77 | 20.80 | 3,162,280 | -0.15(-0.72%) |
Mar 22, 2016 | 21.01 | 21.21 | 20.88 | 20.95 | 4,218,755 | -0.19(-0.90%) |
Mar 21, 2016 | 21.21 | 21.25 | 20.91 | 21.14 | 4,981,807 | -0.16(-0.73%) |
Mar 18, 2016 | 21.02 | 21.36 | 20.92 | 21.30 | 11,251,948 | +0.29(+1.40%) |
Mar 17, 2016 | 20.82 | 21.03 | 20.62 | 21.01 | 6,223,316 | +0.17(+0.83%) |
Mar 16, 2016 | 20.81 | 20.95 | 20.55 | 20.83 | 5,192,297 | -0.03(-0.13%) |
Mar 15, 2016 | 20.70 | 20.86 | 20.51 | 20.86 | 4,536,762 | -0.00(-0.02%) |
Mar 14, 2016 | 21.08 | 21.08 | 20.73 | 20.86 | 3,796,625 | -0.22(-1.05%) |
Mar 11, 2016 | 20.65 | 21.13 | 20.53 | 21.08 | 5,069,870 | +0.65(+3.21%) |
Mar 10, 2016 | 20.63 | 20.73 | 20.19 | 20.43 | 4,704,136 | -0.18(-0.86%) |
Mar 09, 2016 | 20.40 | 20.61 | 20.27 | 20.61 | 5,564,157 | +0.36(+1.80%) |
Mar 08, 2016 | 20.51 | 20.68 | 20.21 | 20.24 | 5,342,066 | -0.46(-2.20%) |
Mar 07, 2016 | 20.32 | 20.77 | 20.30 | 20.70 | 8,378,500 | +0.39(+1.90%) |
Mar 04, 2016 | 20.03 | 20.52 | 19.91 | 20.31 | 6,735,769 | +0.31(+1.54%) |
Mar 03, 2016 | 19.86 | 20.02 | 19.73 | 20.00 | 3,822,541 | +0.16(+0.83%) |
Mar 02, 2016 | 19.47 | 19.89 | 19.42 | 19.84 | 5,766,061 | +0.23(+1.15%) |