Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.86 | 20.92 | 20.64 | 20.70 | 5,795,198 | -0.06(-0.27%) |
May 27, 2016 | 20.79 | 20.75 | 20.75 | 20.75 | 2,109,638 | -0.06(-0.31%) |
May 26, 2016 | 20.87 | 20.90 | 20.77 | 20.82 | 3,087,419 | +0.18(+0.89%) |
May 25, 2016 | 20.59 | 20.69 | 20.59 | 20.63 | 4,978,340 | +0.20(+0.98%) |
May 24, 2016 | 20.25 | 20.48 | 20.25 | 20.43 | 9,117,340 | +0.34(+1.67%) |
May 23, 2016 | 20.05 | 20.13 | 20.03 | 20.10 | 8,269,779 | -0.10(-0.51%) |
May 20, 2016 | 20.19 | 20.25 | 20.15 | 20.20 | 7,525,755 | +0.17(+0.84%) |
May 19, 2016 | 19.99 | 20.06 | 19.93 | 20.03 | 5,965,535 | -0.19(-0.95%) |
May 18, 2016 | 20.17 | 20.43 | 20.12 | 20.23 | 8,276,572 | -0.01(-0.04%) |
May 17, 2016 | 20.38 | 20.45 | 20.20 | 20.23 | 5,508,758 | -0.22(-1.09%) |
May 16, 2016 | 20.35 | 20.49 | 20.27 | 20.46 | 5,077,342 | +0.14(+0.71%) |
May 13, 2016 | 20.38 | 20.50 | 20.26 | 20.31 | 6,553,106 | -0.13(-0.62%) |
May 12, 2016 | 20.70 | 20.72 | 20.35 | 20.44 | 12,454,654 | -0.20(-0.97%) |
May 11, 2016 | 20.67 | 20.79 | 20.61 | 20.64 | 10,058,447 | -0.18(-0.88%) |
May 10, 2016 | 20.72 | 20.84 | 20.69 | 20.82 | 6,841,851 | +0.22(+1.05%) |
May 09, 2016 | 20.70 | 20.75 | 20.59 | 20.61 | 4,728,156 | +0.07(+0.35%) |
May 06, 2016 | 20.37 | 20.55 | 20.37 | 20.54 | 10,661,566 | +0.14(+0.70%) |
May 05, 2016 | 20.39 | 20.44 | 20.33 | 20.39 | 8,008,902 | -0.13(-0.62%) |
May 04, 2016 | 20.58 | 20.67 | 20.47 | 20.52 | 11,608,347 | -0.26(-1.27%) |
May 03, 2016 | 20.90 | 20.92 | 20.75 | 20.79 | 7,800,320 | -0.39(-1.85%) |
May 02, 2016 | 21.13 | 21.20 | 21.06 | 21.18 | 3,217,427 | +0.24(+1.14%) |
Apr 29, 2016 | 21.00 | 21.05 | 20.86 | 20.94 | 9,585,279 | -0.12(-0.57%) |
Apr 28, 2016 | 21.00 | 21.21 | 20.98 | 21.06 | 8,212,448 | -0.15(-0.71%) |
Apr 27, 2016 | 21.11 | 21.25 | 21.08 | 21.21 | 9,694,112 | +0.12(+0.57%) |
Apr 26, 2016 | 21.11 | 21.14 | 20.99 | 21.09 | 3,359,791 | +0.02(+0.08%) |
Apr 25, 2016 | 21.02 | 21.08 | 20.95 | 21.07 | 7,733,743 | -0.10(-0.49%) |
Apr 22, 2016 | 21.17 | 21.24 | 21.09 | 21.18 | 5,462,843 | -0.11(-0.52%) |
Apr 21, 2016 | 21.39 | 21.41 | 21.23 | 21.29 | 5,092,426 | -0.09(-0.41%) |
Apr 20, 2016 | 21.38 | 21.46 | 21.30 | 21.38 | 4,254,693 | +0.02(+0.07%) |
Apr 19, 2016 | 21.28 | 21.39 | 21.26 | 21.36 | 4,617,225 | +0.53(+2.57%) |
Apr 18, 2016 | 20.59 | 20.86 | 20.58 | 20.82 | 5,196,238 | +0.23(+1.12%) |
Apr 15, 2016 | 20.65 | 20.67 | 20.56 | 20.59 | 4,249,083 | -0.02(-0.12%) |
Apr 14, 2016 | 20.67 | 20.68 | 20.61 | 20.62 | 4,053,665 | +0.07(+0.35%) |
Apr 13, 2016 | 20.51 | 20.61 | 20.46 | 20.55 | 3,408,562 | +0.25(+1.22%) |
Apr 12, 2016 | 20.13 | 20.33 | 19.99 | 20.30 | 4,413,812 | +0.26(+1.27%) |
Apr 11, 2016 | 20.18 | 20.28 | 20.04 | 20.04 | 3,660,540 | +0.07(+0.36%) |
Apr 08, 2016 | 20.03 | 20.07 | 19.91 | 19.97 | 13,568,166 | +0.34(+1.71%) |
Apr 07, 2016 | 19.84 | 19.87 | 19.58 | 19.64 | 12,313,935 | -0.44(-2.19%) |
Apr 06, 2016 | 19.76 | 20.08 | 19.76 | 20.07 | 3,389,700 | +0.28(+1.41%) |
Apr 05, 2016 | 19.87 | 19.91 | 19.78 | 19.80 | 4,091,045 | -0.48(-2.36%) |
Apr 04, 2016 | 20.39 | 20.44 | 20.26 | 20.27 | 6,049,244 | -0.10(-0.47%) |
Apr 01, 2016 | 20.12 | 20.39 | 20.09 | 20.37 | 7,194,161 | -0.17(-0.82%) |
Mar 31, 2016 | 20.67 | 20.74 | 20.54 | 20.54 | 5,446,927 | -0.16(-0.77%) |
Mar 30, 2016 | 20.72 | 20.84 | 20.66 | 20.70 | 5,581,837 | +0.27(+1.33%) |
Mar 29, 2016 | 20.03 | 20.43 | 20.01 | 20.43 | 4,238,552 | +0.28(+1.39%) |
Mar 28, 2016 | 20.20 | 20.21 | 20.10 | 20.15 | 2,395,460 | +0.06(+0.28%) |
Mar 24, 2016 | 20.03 | 20.09 | 20.09 | 20.09 | 2,890,025 | -0.21(-1.02%) |
Mar 23, 2016 | 20.47 | 20.47 | 20.27 | 20.30 | 4,292,080 | -0.07(-0.35%) |
Mar 22, 2016 | 20.19 | 20.41 | 20.17 | 20.37 | 4,505,162 | +0.00(+0.00%) |
Mar 21, 2016 | 20.34 | 20.43 | 20.29 | 20.37 | 7,560,791 | -0.02(-0.12%) |
Mar 18, 2016 | 20.35 | 20.44 | 20.31 | 20.39 | 10,142,941 | +0.03(+0.16%) |
Mar 17, 2016 | 20.25 | 20.39 | 20.17 | 20.36 | 6,116,224 | -0.01(-0.04%) |
Mar 16, 2016 | 20.02 | 20.41 | 20.01 | 20.37 | 6,110,244 | +0.31(+1.55%) |
Mar 15, 2016 | 20.02 | 20.07 | 19.96 | 20.06 | 3,651,705 | -0.09(-0.44%) |
Mar 14, 2016 | 20.12 | 20.20 | 20.07 | 20.15 | 4,906,189 | +0.10(+0.52%) |
Mar 11, 2016 | 19.83 | 20.06 | 19.80 | 20.04 | 12,426,026 | +0.69(+3.55%) |
Mar 10, 2016 | 19.66 | 19.85 | 19.17 | 19.36 | 30,692,092 | -0.07(-0.37%) |
Mar 09, 2016 | 19.48 | 19.51 | 19.38 | 19.43 | 6,052,095 | +0.08(+0.41%) |
Mar 08, 2016 | 19.55 | 19.56 | 19.35 | 19.35 | 5,317,886 | -0.20(-1.02%) |
Mar 07, 2016 | 19.36 | 19.63 | 19.34 | 19.55 | 10,628,310 | -0.06(-0.28%) |
Mar 04, 2016 | 19.61 | 19.72 | 19.57 | 19.60 | 7,810,590 | +0.08(+0.41%) |
Mar 03, 2016 | 19.36 | 19.53 | 19.32 | 19.52 | 3,917,957 | +0.19(+0.99%) |
Mar 02, 2016 | 19.20 | 19.34 | 19.14 | 19.33 | 5,440,176 | -0.02(-0.08%) |