Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.45 | 22.71 | 22.10 | 22.69 | 5,921,522 | +0.30(+1.35%) |
May 27, 2016 | 22.29 | 22.39 | 22.39 | 22.39 | 3,404,445 | +0.14(+0.65%) |
May 26, 2016 | 21.98 | 22.28 | 21.98 | 22.24 | 4,019,847 | +0.22(+0.98%) |
May 25, 2016 | 22.01 | 22.21 | 21.97 | 22.03 | 4,643,992 | +0.09(+0.42%) |
May 24, 2016 | 21.54 | 22.00 | 21.53 | 21.93 | 4,605,659 | +0.48(+2.25%) |
May 23, 2016 | 21.39 | 21.70 | 21.37 | 21.45 | 3,121,738 | +0.02(+0.08%) |
May 20, 2016 | 21.04 | 21.52 | 21.04 | 21.43 | 3,983,987 | +0.52(+2.48%) |
May 19, 2016 | 20.86 | 21.09 | 20.70 | 20.92 | 2,639,585 | -0.15(-0.69%) |
May 18, 2016 | 20.72 | 21.24 | 20.72 | 21.06 | 3,982,431 | +0.24(+1.15%) |
May 17, 2016 | 20.93 | 21.01 | 20.75 | 20.82 | 3,483,663 | -0.07(-0.35%) |
May 16, 2016 | 20.55 | 21.07 | 20.49 | 20.90 | 3,832,407 | +0.34(+1.67%) |
May 13, 2016 | 20.63 | 20.83 | 20.47 | 20.55 | 5,815,193 | -0.07(-0.36%) |
May 12, 2016 | 21.09 | 21.20 | 20.57 | 20.63 | 5,305,078 | -0.43(-2.05%) |
May 11, 2016 | 20.94 | 21.28 | 20.88 | 21.06 | 2,700,654 | -0.01(-0.04%) |
May 10, 2016 | 20.83 | 21.07 | 20.72 | 21.07 | 3,547,707 | +0.34(+1.62%) |
May 09, 2016 | 20.86 | 21.00 | 20.70 | 20.73 | 3,394,016 | -0.17(-0.79%) |
May 06, 2016 | 20.68 | 20.90 | 20.51 | 20.90 | 5,719,236 | +0.06(+0.27%) |
May 05, 2016 | 21.28 | 21.28 | 20.57 | 20.84 | 6,423,749 | -0.26(-1.24%) |
May 04, 2016 | 21.14 | 21.31 | 21.03 | 21.10 | 4,509,528 | -0.17(-0.78%) |
May 03, 2016 | 21.38 | 21.41 | 21.16 | 21.27 | 4,863,139 | -0.24(-1.11%) |
May 02, 2016 | 21.29 | 21.54 | 21.08 | 21.51 | 3,932,506 | +0.33(+1.56%) |
Apr 29, 2016 | 21.50 | 21.50 | 20.97 | 21.17 | 5,315,932 | -0.40(-1.86%) |
Apr 28, 2016 | 21.79 | 22.07 | 21.53 | 21.58 | 6,887,735 | -0.36(-1.65%) |
Apr 27, 2016 | 21.64 | 22.02 | 21.49 | 21.94 | 5,350,743 | +0.11(+0.52%) |
Apr 26, 2016 | 21.68 | 22.08 | 21.63 | 21.82 | 6,181,947 | +0.22(+1.03%) |
Apr 25, 2016 | 21.65 | 21.74 | 21.57 | 21.60 | 3,582,709 | -0.06(-0.28%) |
Apr 22, 2016 | 21.52 | 22.02 | 21.52 | 21.66 | 4,810,537 | +0.12(+0.57%) |
Apr 21, 2016 | 21.56 | 21.79 | 21.55 | 21.54 | 4,431,024 | -0.07(-0.32%) |
Apr 20, 2016 | 21.12 | 21.67 | 21.07 | 21.61 | 5,197,828 | +0.47(+2.21%) |
Apr 19, 2016 | 21.39 | 21.48 | 21.10 | 21.14 | 4,745,846 | -0.17(-0.78%) |
Apr 18, 2016 | 21.21 | 21.37 | 21.14 | 21.31 | 5,147,908 | +0.06(+0.29%) |
Apr 15, 2016 | 21.43 | 21.44 | 21.19 | 21.25 | 5,994,085 | -0.22(-1.04%) |
Apr 14, 2016 | 21.40 | 21.55 | 21.20 | 21.47 | 3,900,068 | +0.02(+0.10%) |
Apr 13, 2016 | 21.08 | 21.46 | 21.06 | 21.45 | 2,673,232 | +0.40(+1.90%) |
Apr 12, 2016 | 21.17 | 21.17 | 20.89 | 21.05 | 3,367,923 | -0.04(-0.21%) |
Apr 11, 2016 | 21.26 | 21.41 | 21.08 | 21.09 | 4,611,249 | -0.02(-0.10%) |
Apr 08, 2016 | 21.00 | 21.27 | 20.96 | 21.11 | 4,330,900 | +0.25(+1.19%) |
Apr 07, 2016 | 21.13 | 21.13 | 20.83 | 20.86 | 5,380,492 | -0.33(-1.56%) |
Apr 06, 2016 | 21.16 | 21.32 | 20.71 | 21.20 | 11,493,104 | -0.00(-0.02%) |
Apr 05, 2016 | 20.92 | 21.48 | 20.87 | 21.20 | 8,649,166 | +0.12(+0.56%) |
Apr 04, 2016 | 21.00 | 21.18 | 20.85 | 21.08 | 5,274,030 | +0.04(+0.21%) |
Apr 01, 2016 | 20.88 | 21.06 | 20.72 | 21.04 | 4,888,062 | +0.03(+0.17%) |
Mar 31, 2016 | 21.28 | 21.28 | 20.99 | 21.00 | 6,398,355 | -0.28(-1.31%) |
Mar 30, 2016 | 21.37 | 21.56 | 21.25 | 21.28 | 3,954,357 | +0.01(+0.06%) |
Mar 29, 2016 | 20.83 | 21.32 | 20.75 | 21.27 | 3,995,373 | +0.35(+1.67%) |
Mar 28, 2016 | 21.07 | 21.09 | 20.90 | 20.92 | 3,818,111 | -0.05(-0.23%) |
Mar 24, 2016 | 20.73 | 20.97 | 20.97 | 20.97 | 2,715,145 | +0.07(+0.33%) |
Mar 23, 2016 | 21.08 | 21.15 | 20.87 | 20.90 | 3,147,462 | -0.15(-0.72%) |
Mar 22, 2016 | 21.11 | 21.31 | 20.97 | 21.05 | 4,198,986 | -0.19(-0.90%) |
Mar 21, 2016 | 21.31 | 21.35 | 21.01 | 21.24 | 4,958,463 | -0.16(-0.73%) |
Mar 18, 2016 | 21.12 | 21.46 | 21.02 | 21.40 | 11,199,222 | +0.30(+1.40%) |
Mar 17, 2016 | 20.92 | 21.13 | 20.72 | 21.10 | 6,194,155 | +0.17(+0.83%) |
Mar 16, 2016 | 20.91 | 21.05 | 20.65 | 20.93 | 5,167,967 | -0.03(-0.13%) |
Mar 15, 2016 | 20.80 | 20.96 | 20.61 | 20.96 | 4,515,503 | -0.00(-0.02%) |
Mar 14, 2016 | 21.18 | 21.18 | 20.83 | 20.96 | 3,778,834 | -0.22(-1.05%) |
Mar 11, 2016 | 20.74 | 21.22 | 20.62 | 21.18 | 5,046,113 | +0.66(+3.21%) |
Mar 10, 2016 | 20.73 | 20.83 | 20.29 | 20.53 | 4,682,093 | -0.18(-0.86%) |
Mar 09, 2016 | 20.49 | 20.70 | 20.37 | 20.70 | 5,538,084 | +0.37(+1.80%) |
Mar 08, 2016 | 20.60 | 20.78 | 20.30 | 20.34 | 5,317,033 | -0.46(-2.20%) |
Mar 07, 2016 | 20.42 | 20.87 | 20.40 | 20.80 | 8,339,239 | +0.39(+1.90%) |
Mar 04, 2016 | 20.13 | 20.62 | 20.00 | 20.41 | 6,704,206 | +0.31(+1.54%) |
Mar 03, 2016 | 19.95 | 20.12 | 19.82 | 20.10 | 3,804,629 | +0.17(+0.83%) |
Mar 02, 2016 | 19.57 | 19.98 | 19.51 | 19.93 | 5,739,042 | +0.23(+1.15%) |