Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.98 | 22.17 | 21.79 | 21.80 | 3,310,755 | -0.12(-0.57%) |
May 27, 2016 | 21.72 | 21.92 | 21.92 | 21.92 | 4,864,526 | +0.18(+0.84%) |
May 26, 2016 | 22.03 | 22.08 | 21.64 | 21.74 | 6,866,235 | -0.02(-0.10%) |
May 25, 2016 | 21.62 | 21.86 | 21.58 | 21.76 | 6,784,876 | +0.22(+1.04%) |
May 24, 2016 | 21.70 | 22.02 | 21.47 | 21.54 | 6,860,231 | +0.02(+0.08%) |
May 23, 2016 | 21.63 | 21.70 | 21.45 | 21.52 | 6,831,684 | -0.20(-0.91%) |
May 20, 2016 | 21.72 | 21.92 | 21.69 | 21.72 | 6,629,298 | +0.15(+0.69%) |
May 19, 2016 | 21.99 | 21.99 | 21.46 | 21.57 | 7,279,966 | -0.63(-2.82%) |
May 18, 2016 | 22.32 | 22.74 | 22.04 | 22.20 | 5,310,537 | -0.21(-0.95%) |
May 17, 2016 | 22.38 | 22.86 | 22.34 | 22.41 | 5,566,158 | -0.09(-0.41%) |
May 16, 2016 | 22.54 | 22.97 | 22.50 | 22.50 | 4,557,621 | +0.03(+0.11%) |
May 13, 2016 | 22.97 | 23.12 | 22.39 | 22.48 | 4,892,960 | -0.60(-2.62%) |
May 12, 2016 | 23.35 | 23.53 | 23.03 | 23.08 | 6,029,207 | -0.06(-0.27%) |
May 11, 2016 | 23.21 | 23.27 | 22.88 | 23.14 | 2,984,719 | -0.06(-0.28%) |
May 10, 2016 | 23.08 | 23.42 | 23.07 | 23.21 | 4,371,873 | +0.22(+0.95%) |
May 09, 2016 | 23.35 | 23.39 | 22.86 | 22.99 | 7,417,027 | -0.36(-1.56%) |
May 06, 2016 | 23.38 | 23.70 | 23.29 | 23.35 | 4,905,081 | -0.20(-0.84%) |
May 05, 2016 | 23.81 | 23.90 | 23.54 | 23.55 | 5,022,167 | -0.16(-0.69%) |
May 04, 2016 | 23.78 | 23.94 | 23.54 | 23.71 | 4,954,249 | -0.29(-1.21%) |
May 03, 2016 | 24.08 | 24.22 | 23.91 | 24.00 | 4,623,708 | -0.46(-1.88%) |
May 02, 2016 | 24.31 | 24.56 | 24.03 | 24.47 | 3,193,526 | +0.20(+0.83%) |
Apr 29, 2016 | 24.49 | 24.51 | 24.04 | 24.27 | 4,614,672 | -0.08(-0.34%) |
Apr 28, 2016 | 24.43 | 24.75 | 24.24 | 24.35 | 4,734,177 | -0.08(-0.34%) |
Apr 27, 2016 | 24.29 | 24.58 | 24.16 | 24.43 | 4,578,338 | +0.32(+1.32%) |
Apr 26, 2016 | 24.23 | 24.50 | 23.89 | 24.11 | 7,919,090 | -0.21(-0.85%) |
Apr 25, 2016 | 24.91 | 25.01 | 24.25 | 24.32 | 6,689,749 | -0.82(-3.25%) |
Apr 22, 2016 | 25.26 | 25.46 | 24.91 | 25.14 | 10,447,390 | -0.12(-0.48%) |
Apr 21, 2016 | 24.86 | 25.40 | 24.78 | 25.26 | 6,284,328 | +0.21(+0.84%) |
Apr 20, 2016 | 24.60 | 25.34 | 24.25 | 25.05 | 13,675,776 | -0.15(-0.61%) |
Apr 19, 2016 | 24.82 | 25.25 | 24.73 | 25.20 | 7,817,947 | +0.69(+2.80%) |
Apr 18, 2016 | 24.40 | 24.72 | 24.19 | 24.52 | 4,492,312 | -0.07(-0.29%) |
Apr 15, 2016 | 24.79 | 24.88 | 24.57 | 24.59 | 3,760,832 | -0.28(-1.12%) |
Apr 14, 2016 | 25.15 | 25.20 | 24.77 | 24.87 | 7,227,837 | -0.33(-1.33%) |
Apr 13, 2016 | 24.57 | 25.46 | 24.52 | 25.20 | 9,916,453 | +0.95(+3.92%) |
Apr 12, 2016 | 23.51 | 24.38 | 23.51 | 24.25 | 8,293,575 | +0.81(+3.44%) |
Apr 11, 2016 | 23.01 | 23.73 | 22.91 | 23.44 | 13,577,064 | +0.77(+3.40%) |
Apr 08, 2016 | 22.20 | 22.70 | 22.17 | 22.67 | 5,026,644 | +0.80(+3.67%) |
Apr 07, 2016 | 21.66 | 21.95 | 21.60 | 21.87 | 3,248,805 | -0.00(-0.02%) |
Apr 06, 2016 | 22.06 | 22.06 | 21.68 | 21.88 | 2,828,315 | -0.12(-0.54%) |
Apr 05, 2016 | 21.81 | 22.19 | 21.69 | 21.99 | 3,832,358 | -0.13(-0.60%) |
Apr 04, 2016 | 22.19 | 22.42 | 22.07 | 22.13 | 5,698,945 | -0.08(-0.35%) |
Apr 01, 2016 | 22.13 | 22.24 | 21.64 | 22.20 | 6,180,754 | -0.12(-0.52%) |
Mar 31, 2016 | 22.62 | 22.65 | 22.24 | 22.32 | 3,214,897 | -0.23(-1.01%) |
Mar 30, 2016 | 22.31 | 22.81 | 22.31 | 22.55 | 5,809,385 | +0.49(+2.21%) |
Mar 29, 2016 | 21.43 | 22.15 | 21.25 | 22.06 | 2,944,355 | +0.51(+2.37%) |
Mar 28, 2016 | 21.77 | 21.85 | 21.28 | 21.55 | 2,979,874 | -0.18(-0.82%) |
Mar 24, 2016 | 21.45 | 21.73 | 21.73 | 21.73 | 2,706,015 | -0.00(-0.02%) |
Mar 23, 2016 | 22.05 | 22.06 | 21.70 | 21.73 | 2,837,933 | -0.26(-1.20%) |
Mar 22, 2016 | 22.43 | 22.50 | 21.97 | 22.00 | 3,510,127 | -0.57(-2.53%) |
Mar 21, 2016 | 22.36 | 22.73 | 22.32 | 22.57 | 4,796,333 | +0.15(+0.67%) |
Mar 18, 2016 | 22.10 | 22.48 | 22.02 | 22.42 | 7,177,859 | +0.62(+2.87%) |
Mar 17, 2016 | 21.45 | 22.00 | 21.14 | 21.79 | 8,441,007 | +0.48(+2.24%) |
Mar 16, 2016 | 21.43 | 21.46 | 21.05 | 21.32 | 6,344,876 | +0.05(+0.24%) |
Mar 15, 2016 | 21.93 | 21.93 | 21.22 | 21.26 | 10,061,415 | -0.83(-3.76%) |
Mar 14, 2016 | 21.91 | 22.27 | 21.86 | 22.10 | 3,866,617 | -0.00(-0.02%) |
Mar 11, 2016 | 21.35 | 22.14 | 21.32 | 22.10 | 4,624,463 | +1.05(+4.99%) |
Mar 10, 2016 | 21.64 | 21.95 | 20.85 | 21.05 | 6,467,932 | -0.57(-2.62%) |
Mar 09, 2016 | 21.24 | 21.71 | 21.07 | 21.61 | 5,826,047 | +0.58(+2.75%) |
Mar 08, 2016 | 21.86 | 22.02 | 21.00 | 21.04 | 5,929,886 | -1.03(-4.68%) |
Mar 07, 2016 | 20.91 | 22.09 | 20.86 | 22.07 | 8,912,748 | +1.10(+5.22%) |
Mar 04, 2016 | 20.49 | 21.24 | 20.39 | 20.98 | 5,735,896 | +0.55(+2.69%) |
Mar 03, 2016 | 20.08 | 20.53 | 20.00 | 20.43 | 5,762,668 | +0.34(+1.69%) |
Mar 02, 2016 | 20.40 | 20.62 | 20.08 | 20.09 | 6,953,652 | -0.50(-2.45%) |