Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.74 | 21.79 | 21.45 | 21.54 | 1,461,401 | -0.15(-0.68%) |
May 27, 2016 | 21.78 | 21.68 | 21.68 | 21.68 | 1,080,169 | -0.10(-0.46%) |
May 26, 2016 | 21.84 | 21.88 | 21.72 | 21.78 | 1,761,369 | -0.09(-0.42%) |
May 25, 2016 | 21.81 | 21.95 | 21.81 | 21.88 | 857,180 | +0.46(+2.16%) |
May 24, 2016 | 21.17 | 21.45 | 21.17 | 21.41 | 654,890 | +0.42(+1.98%) |
May 23, 2016 | 20.94 | 21.05 | 20.93 | 21.00 | 703,368 | -0.12(-0.55%) |
May 20, 2016 | 21.14 | 21.19 | 21.07 | 21.11 | 993,074 | +0.16(+0.77%) |
May 19, 2016 | 21.06 | 21.10 | 20.89 | 20.95 | 1,536,156 | -0.15(-0.69%) |
May 18, 2016 | 21.08 | 21.33 | 20.99 | 21.10 | 1,638,556 | +0.08(+0.40%) |
May 17, 2016 | 21.19 | 21.26 | 21.00 | 21.01 | 1,266,988 | -0.19(-0.91%) |
May 16, 2016 | 21.01 | 21.22 | 21.01 | 21.20 | 1,107,104 | +0.29(+1.40%) |
May 13, 2016 | 21.06 | 21.19 | 20.86 | 20.91 | 3,155,612 | -0.25(-1.17%) |
May 12, 2016 | 21.29 | 21.34 | 21.07 | 21.16 | 1,481,683 | +0.06(+0.29%) |
May 11, 2016 | 21.08 | 21.22 | 21.03 | 21.10 | 1,184,726 | -0.29(-1.37%) |
May 10, 2016 | 21.20 | 21.39 | 21.20 | 21.39 | 2,356,094 | +0.26(+1.24%) |
May 09, 2016 | 21.25 | 21.30 | 21.09 | 21.13 | 1,407,521 | -0.23(-1.08%) |
May 06, 2016 | 21.11 | 21.39 | 21.10 | 21.36 | 1,545,374 | +0.21(+0.98%) |
May 05, 2016 | 21.30 | 21.31 | 21.10 | 21.15 | 1,367,128 | -0.15(-0.69%) |
May 04, 2016 | 21.36 | 21.46 | 21.24 | 21.30 | 1,275,715 | -0.34(-1.57%) |
May 03, 2016 | 21.82 | 21.82 | 21.59 | 21.64 | 1,746,571 | -0.65(-2.91%) |
May 02, 2016 | 22.26 | 22.31 | 22.14 | 22.28 | 1,216,674 | +0.05(+0.24%) |
Apr 29, 2016 | 22.33 | 22.38 | 22.11 | 22.23 | 2,113,399 | -0.12(-0.52%) |
Apr 28, 2016 | 22.30 | 22.52 | 22.28 | 22.35 | 1,601,121 | -0.26(-1.16%) |
Apr 27, 2016 | 22.55 | 22.67 | 22.45 | 22.61 | 1,162,147 | +0.15(+0.65%) |
Apr 26, 2016 | 22.48 | 22.52 | 22.39 | 22.46 | 1,655,929 | +0.41(+1.85%) |
Apr 25, 2016 | 22.05 | 22.08 | 21.94 | 22.05 | 1,291,934 | -0.13(-0.59%) |
Apr 22, 2016 | 22.12 | 22.25 | 22.12 | 22.18 | 1,235,524 | +0.07(+0.31%) |
Apr 21, 2016 | 22.30 | 22.30 | 22.06 | 22.11 | 1,917,143 | +0.06(+0.28%) |
Apr 20, 2016 | 22.03 | 22.15 | 22.01 | 22.05 | 1,578,980 | +0.26(+1.20%) |
Apr 19, 2016 | 21.74 | 21.82 | 21.66 | 21.79 | 1,770,281 | +0.35(+1.62%) |
Apr 18, 2016 | 21.23 | 21.50 | 21.20 | 21.44 | 1,043,734 | +0.17(+0.80%) |
Apr 15, 2016 | 21.36 | 21.38 | 21.26 | 21.27 | 1,036,468 | +0.04(+0.18%) |
Apr 14, 2016 | 21.31 | 21.31 | 21.19 | 21.24 | 1,129,692 | +0.01(+0.04%) |
Apr 13, 2016 | 21.18 | 21.25 | 21.09 | 21.23 | 1,126,625 | +0.50(+2.42%) |
Apr 12, 2016 | 20.59 | 20.77 | 20.37 | 20.73 | 1,465,213 | +0.22(+1.09%) |
Apr 11, 2016 | 20.70 | 20.80 | 20.50 | 20.50 | 1,319,888 | +0.15(+0.72%) |
Apr 08, 2016 | 20.37 | 20.46 | 20.27 | 20.36 | 4,423,136 | +0.48(+2.40%) |
Apr 07, 2016 | 20.11 | 20.17 | 19.84 | 19.88 | 1,120,194 | -0.53(-2.61%) |
Apr 06, 2016 | 20.26 | 20.41 | 20.16 | 20.41 | 954,884 | +0.19(+0.91%) |
Apr 05, 2016 | 20.33 | 20.33 | 20.23 | 20.23 | 782,518 | -0.45(-2.20%) |
Apr 04, 2016 | 20.72 | 20.83 | 20.64 | 20.68 | 841,702 | -0.15(-0.70%) |
Apr 01, 2016 | 20.63 | 20.85 | 20.58 | 20.83 | 3,063,817 | -0.12(-0.59%) |
Mar 31, 2016 | 21.10 | 21.19 | 20.95 | 20.95 | 1,574,920 | -0.33(-1.56%) |
Mar 30, 2016 | 21.34 | 21.42 | 21.24 | 21.28 | 919,473 | +0.06(+0.29%) |
Mar 29, 2016 | 20.88 | 21.22 | 20.83 | 21.22 | 1,654,397 | +0.24(+1.14%) |
Mar 28, 2016 | 20.97 | 21.03 | 20.91 | 20.98 | 595,335 | +0.08(+0.37%) |
Mar 24, 2016 | 20.80 | 20.90 | 20.90 | 20.90 | 876,226 | -0.15(-0.73%) |
Mar 23, 2016 | 21.31 | 21.31 | 21.04 | 21.06 | 1,127,282 | -0.35(-1.62%) |
Mar 22, 2016 | 21.24 | 21.43 | 21.22 | 21.41 | 1,164,062 | -0.12(-0.57%) |
Mar 21, 2016 | 21.58 | 21.64 | 21.48 | 21.53 | 923,579 | -0.11(-0.50%) |
Mar 18, 2016 | 21.66 | 21.72 | 21.57 | 21.64 | 1,274,563 | +0.12(+0.54%) |
Mar 17, 2016 | 21.34 | 21.55 | 21.25 | 21.52 | 2,753,361 | +0.15(+0.72%) |
Mar 16, 2016 | 20.91 | 21.39 | 20.91 | 21.37 | 2,235,552 | +0.14(+0.65%) |
Mar 15, 2016 | 21.23 | 21.28 | 21.14 | 21.23 | 2,679,468 | -0.34(-1.57%) |
Mar 14, 2016 | 21.64 | 21.66 | 21.53 | 21.57 | 995,317 | -0.06(-0.29%) |
Mar 11, 2016 | 21.35 | 21.64 | 21.34 | 21.63 | 1,537,594 | +0.83(+4.00%) |
Mar 10, 2016 | 20.97 | 21.26 | 20.62 | 20.80 | 6,513,127 | +0.42(+2.08%) |
Mar 09, 2016 | 20.45 | 20.50 | 20.31 | 20.37 | 1,006,579 | +0.02(+0.08%) |
Mar 08, 2016 | 20.60 | 20.60 | 20.34 | 20.36 | 1,498,906 | -0.12(-0.56%) |
Mar 07, 2016 | 20.23 | 20.52 | 20.20 | 20.47 | 1,716,079 | +0.00(+0.00%) |
Mar 04, 2016 | 20.53 | 20.58 | 20.43 | 20.47 | 1,665,775 | +0.00(+0.00%) |
Mar 03, 2016 | 20.20 | 20.47 | 20.19 | 20.47 | 1,202,364 | +0.30(+1.49%) |
Mar 02, 2016 | 19.91 | 20.20 | 19.86 | 20.17 | 1,176,133 | +0.29(+1.47%) |