Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.20 | 21.43 | 21.09 | 21.16 | 1,291,449 | +0.01(+0.06%) |
May 27, 2016 | 21.00 | 21.15 | 21.15 | 21.15 | 1,072,062 | +0.12(+0.58%) |
May 26, 2016 | 21.19 | 21.33 | 20.90 | 21.03 | 1,455,147 | -0.06(-0.28%) |
May 25, 2016 | 21.10 | 21.28 | 21.02 | 21.09 | 1,853,428 | +0.08(+0.38%) |
May 24, 2016 | 21.02 | 21.11 | 20.93 | 21.01 | 2,286,464 | +0.08(+0.39%) |
May 23, 2016 | 21.00 | 21.14 | 20.90 | 20.93 | 1,980,123 | +0.11(+0.54%) |
May 20, 2016 | 20.62 | 20.92 | 20.62 | 20.82 | 1,455,129 | +0.30(+1.46%) |
May 19, 2016 | 20.07 | 20.64 | 20.02 | 20.52 | 1,749,837 | +0.25(+1.25%) |
May 18, 2016 | 20.36 | 20.64 | 20.20 | 20.26 | 1,141,309 | -0.20(-0.98%) |
May 17, 2016 | 20.39 | 20.98 | 20.16 | 20.46 | 2,280,952 | +0.11(+0.53%) |
May 16, 2016 | 20.41 | 20.75 | 20.32 | 20.36 | 1,612,354 | -0.10(-0.47%) |
May 13, 2016 | 20.90 | 21.02 | 20.30 | 20.45 | 1,434,697 | -0.52(-2.46%) |
May 12, 2016 | 21.33 | 21.42 | 20.66 | 20.97 | 1,971,914 | -0.22(-1.06%) |
May 11, 2016 | 21.36 | 21.48 | 21.16 | 21.19 | 1,581,323 | -0.27(-1.26%) |
May 10, 2016 | 21.36 | 21.56 | 21.29 | 21.46 | 1,946,876 | +0.18(+0.83%) |
May 09, 2016 | 21.07 | 21.54 | 20.87 | 21.28 | 2,774,061 | +0.29(+1.36%) |
May 06, 2016 | 20.57 | 21.04 | 20.41 | 21.00 | 2,607,843 | +0.30(+1.46%) |
May 05, 2016 | 21.03 | 21.17 | 20.68 | 20.69 | 1,650,104 | -0.30(-1.44%) |
May 04, 2016 | 21.27 | 21.42 | 20.94 | 21.00 | 1,868,816 | -0.44(-2.06%) |
May 03, 2016 | 21.60 | 21.64 | 21.17 | 21.44 | 2,707,314 | -0.27(-1.24%) |
May 02, 2016 | 21.74 | 21.96 | 21.52 | 21.71 | 1,905,149 | -0.02(-0.08%) |
Apr 29, 2016 | 21.78 | 22.01 | 21.62 | 21.72 | 3,936,927 | -0.18(-0.84%) |
Apr 28, 2016 | 21.38 | 22.52 | 21.21 | 21.91 | 7,629,524 | -1.82(-7.68%) |
Apr 27, 2016 | 23.03 | 23.83 | 23.03 | 23.73 | 3,855,744 | +0.79(+3.46%) |
Apr 26, 2016 | 22.39 | 22.96 | 22.39 | 22.94 | 1,676,747 | +0.62(+2.80%) |
Apr 25, 2016 | 22.72 | 22.81 | 22.18 | 22.31 | 1,601,250 | -0.38(-1.67%) |
Apr 22, 2016 | 22.33 | 22.76 | 21.88 | 22.69 | 3,193,473 | +0.27(+1.20%) |
Apr 21, 2016 | 22.86 | 22.98 | 22.33 | 22.42 | 2,764,608 | -0.78(-3.37%) |
Apr 20, 2016 | 22.97 | 23.28 | 22.88 | 23.20 | 895,993 | +0.19(+0.83%) |
Apr 19, 2016 | 22.98 | 23.32 | 22.89 | 23.01 | 988,268 | +0.15(+0.65%) |
Apr 18, 2016 | 22.69 | 23.01 | 22.60 | 22.86 | 861,827 | +0.07(+0.32%) |
Apr 15, 2016 | 22.62 | 22.86 | 22.60 | 22.79 | 1,544,536 | +0.20(+0.90%) |
Apr 14, 2016 | 22.69 | 22.77 | 22.41 | 22.59 | 1,353,733 | -0.07(-0.32%) |
Apr 13, 2016 | 22.55 | 22.78 | 22.44 | 22.66 | 2,205,679 | +0.31(+1.37%) |
Apr 12, 2016 | 22.27 | 22.61 | 21.79 | 22.36 | 997,906 | +0.11(+0.49%) |
Apr 11, 2016 | 22.17 | 22.47 | 22.11 | 22.25 | 1,555,023 | +0.19(+0.88%) |
Apr 08, 2016 | 22.22 | 22.70 | 21.98 | 22.05 | 1,769,366 | -0.02(-0.10%) |
Apr 07, 2016 | 22.24 | 22.41 | 21.88 | 22.08 | 1,499,301 | -0.27(-1.22%) |
Apr 06, 2016 | 22.41 | 22.41 | 21.91 | 22.35 | 1,505,512 | -0.02(-0.07%) |
Apr 05, 2016 | 22.44 | 22.72 | 22.34 | 22.37 | 1,533,940 | -0.28(-1.22%) |
Apr 04, 2016 | 22.75 | 23.18 | 22.50 | 22.64 | 1,332,583 | -0.20(-0.89%) |
Apr 01, 2016 | 22.70 | 22.85 | 22.37 | 22.85 | 1,689,478 | -0.05(-0.23%) |
Mar 31, 2016 | 22.95 | 23.03 | 22.50 | 22.90 | 1,947,484 | -0.01(-0.03%) |
Mar 30, 2016 | 22.95 | 23.09 | 22.81 | 22.90 | 1,250,230 | -0.02(-0.10%) |
Mar 29, 2016 | 22.29 | 22.95 | 22.17 | 22.93 | 2,080,571 | +0.63(+2.85%) |
Mar 28, 2016 | 22.68 | 22.74 | 22.01 | 22.29 | 1,579,869 | -0.23(-1.04%) |
Mar 24, 2016 | 22.42 | 22.53 | 22.53 | 22.53 | 1,422,322 | +0.01(+0.06%) |
Mar 23, 2016 | 22.61 | 22.86 | 22.50 | 22.51 | 1,114,589 | -0.13(-0.60%) |
Mar 22, 2016 | 22.67 | 22.77 | 22.49 | 22.65 | 1,611,174 | -0.16(-0.71%) |
Mar 21, 2016 | 22.89 | 23.15 | 22.04 | 22.81 | 1,552,907 | -0.16(-0.70%) |
Mar 18, 2016 | 22.79 | 23.19 | 22.71 | 22.97 | 3,581,340 | +0.11(+0.49%) |
Mar 17, 2016 | 22.37 | 22.97 | 22.29 | 22.86 | 2,641,470 | +0.57(+2.57%) |
Mar 16, 2016 | 22.03 | 22.40 | 21.82 | 22.29 | 1,195,979 | +0.15(+0.70%) |
Mar 15, 2016 | 22.11 | 22.20 | 21.74 | 22.13 | 1,242,659 | -0.10(-0.46%) |
Mar 14, 2016 | 22.55 | 22.62 | 22.00 | 22.23 | 2,353,047 | -0.40(-1.76%) |
Mar 11, 2016 | 22.51 | 22.65 | 22.25 | 22.63 | 1,610,228 | +0.32(+1.41%) |
Mar 10, 2016 | 22.29 | 22.50 | 22.11 | 22.32 | 2,606,687 | +0.18(+0.83%) |
Mar 09, 2016 | 22.30 | 22.38 | 22.05 | 22.13 | 2,036,664 | -0.02(-0.07%) |
Mar 08, 2016 | 22.46 | 22.56 | 22.14 | 22.15 | 1,357,956 | -0.45(-1.99%) |
Mar 07, 2016 | 22.35 | 22.68 | 22.25 | 22.60 | 2,009,199 | +0.20(+0.88%) |
Mar 04, 2016 | 22.04 | 22.51 | 21.98 | 22.40 | 2,549,250 | +0.29(+1.29%) |
Mar 03, 2016 | 21.84 | 22.12 | 21.30 | 22.12 | 4,104,410 | +0.16(+0.75%) |
Mar 02, 2016 | 22.12 | 22.46 | 21.81 | 21.95 | 3,802,348 | -0.15(-0.68%) |