Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.34 | 23.41 | 23.14 | 23.22 | 789,412 | -0.09(-0.37%) |
May 27, 2016 | 23.30 | 23.31 | 23.31 | 23.31 | 807,565 | +0.19(+0.82%) |
May 26, 2016 | 23.19 | 23.21 | 23.04 | 23.12 | 949,866 | +0.31(+1.36%) |
May 25, 2016 | 22.80 | 22.89 | 22.76 | 22.81 | 1,125,020 | +0.22(+0.95%) |
May 24, 2016 | 22.28 | 22.67 | 22.27 | 22.59 | 915,013 | +0.39(+1.75%) |
May 23, 2016 | 22.21 | 22.33 | 22.15 | 22.20 | 817,453 | +0.03(+0.16%) |
May 20, 2016 | 22.26 | 22.30 | 22.15 | 22.17 | 766,417 | +0.02(+0.08%) |
May 19, 2016 | 22.06 | 22.21 | 21.98 | 22.15 | 1,129,346 | +0.03(+0.12%) |
May 18, 2016 | 22.01 | 22.28 | 21.96 | 22.13 | 965,461 | +0.09(+0.43%) |
May 17, 2016 | 22.18 | 22.20 | 21.92 | 22.03 | 1,302,925 | +0.03(+0.12%) |
May 16, 2016 | 21.97 | 22.13 | 21.75 | 22.01 | 1,617,939 | +0.48(+2.24%) |
May 13, 2016 | 21.70 | 21.78 | 21.46 | 21.52 | 1,526,006 | -0.33(-1.53%) |
May 12, 2016 | 22.08 | 22.15 | 21.73 | 21.86 | 1,303,069 | -0.18(-0.83%) |
May 11, 2016 | 21.97 | 22.20 | 21.93 | 22.04 | 1,931,019 | -0.21(-0.94%) |
May 10, 2016 | 22.10 | 22.28 | 22.10 | 22.25 | 1,493,423 | +0.26(+1.17%) |
May 09, 2016 | 22.00 | 22.09 | 21.94 | 21.99 | 971,530 | -0.10(-0.45%) |
May 06, 2016 | 21.89 | 22.12 | 21.84 | 22.09 | 834,871 | +0.16(+0.72%) |
May 05, 2016 | 22.01 | 22.10 | 21.91 | 21.93 | 1,298,765 | -0.19(-0.87%) |
May 04, 2016 | 22.19 | 22.27 | 22.03 | 22.12 | 1,456,848 | -0.21(-0.93%) |
May 03, 2016 | 22.57 | 22.57 | 22.29 | 22.33 | 1,958,141 | -0.66(-2.86%) |
May 02, 2016 | 22.87 | 23.00 | 22.85 | 22.99 | 693,578 | +0.09(+0.40%) |
Apr 29, 2016 | 22.99 | 23.02 | 22.80 | 22.90 | 2,726,577 | -0.24(-1.04%) |
Apr 28, 2016 | 23.02 | 23.33 | 23.00 | 23.14 | 1,417,871 | -0.12(-0.50%) |
Apr 27, 2016 | 23.19 | 23.29 | 23.08 | 23.26 | 1,615,323 | +0.24(+1.05%) |
Apr 26, 2016 | 22.98 | 23.07 | 22.90 | 23.02 | 1,455,210 | +0.47(+2.07%) |
Apr 25, 2016 | 22.37 | 22.67 | 22.37 | 22.55 | 2,974,369 | -0.99(-4.21%) |
Apr 22, 2016 | 23.68 | 23.70 | 23.46 | 23.54 | 1,162,974 | -0.05(-0.21%) |
Apr 21, 2016 | 23.66 | 23.71 | 23.53 | 23.59 | 731,018 | -0.07(-0.28%) |
Apr 20, 2016 | 23.76 | 23.77 | 23.61 | 23.66 | 874,615 | -0.13(-0.56%) |
Apr 19, 2016 | 23.83 | 23.88 | 23.66 | 23.79 | 920,594 | +0.19(+0.81%) |
Apr 18, 2016 | 23.45 | 23.65 | 23.34 | 23.60 | 1,331,464 | +0.29(+1.25%) |
Apr 15, 2016 | 23.43 | 23.53 | 23.27 | 23.31 | 1,089,989 | +0.02(+0.07%) |
Apr 14, 2016 | 23.36 | 23.38 | 23.28 | 23.29 | 1,175,874 | +0.06(+0.25%) |
Apr 13, 2016 | 23.29 | 23.33 | 23.13 | 23.23 | 1,099,943 | +0.22(+0.98%) |
Apr 12, 2016 | 22.81 | 23.07 | 22.73 | 23.01 | 1,279,619 | +0.32(+1.43%) |
Apr 11, 2016 | 22.76 | 22.92 | 22.67 | 22.68 | 877,496 | -0.05(-0.22%) |
Apr 08, 2016 | 22.63 | 22.82 | 22.59 | 22.73 | 2,113,681 | +0.47(+2.13%) |
Apr 07, 2016 | 22.39 | 22.45 | 22.22 | 22.26 | 1,472,139 | -0.46(-2.02%) |
Apr 06, 2016 | 22.41 | 22.75 | 22.40 | 22.72 | 1,886,765 | +0.13(+0.59%) |
Apr 05, 2016 | 22.56 | 22.70 | 22.52 | 22.58 | 1,554,381 | -0.38(-1.67%) |
Apr 04, 2016 | 22.89 | 23.16 | 22.88 | 22.97 | 1,978,772 | -0.46(-1.95%) |
Apr 01, 2016 | 23.16 | 23.46 | 23.16 | 23.42 | 2,169,185 | -0.34(-1.44%) |
Mar 31, 2016 | 23.80 | 23.85 | 23.73 | 23.76 | 1,637,630 | -0.02(-0.10%) |
Mar 30, 2016 | 23.91 | 23.93 | 23.72 | 23.79 | 1,990,662 | +0.28(+1.20%) |
Mar 29, 2016 | 23.13 | 23.53 | 23.06 | 23.51 | 2,873,676 | +0.50(+2.17%) |
Mar 28, 2016 | 22.93 | 23.07 | 22.92 | 23.01 | 712,009 | +0.08(+0.36%) |
Mar 24, 2016 | 22.77 | 22.92 | 22.92 | 22.92 | 2,537,171 | -0.08(-0.36%) |
Mar 23, 2016 | 23.02 | 23.18 | 22.90 | 23.01 | 6,314,980 | -0.12(-0.50%) |
Mar 22, 2016 | 22.98 | 23.18 | 22.96 | 23.12 | 1,523,809 | -0.24(-1.03%) |
Mar 21, 2016 | 23.11 | 23.41 | 23.05 | 23.36 | 2,839,187 | +0.20(+0.86%) |
Mar 18, 2016 | 22.98 | 23.27 | 22.97 | 23.17 | 4,488,727 | +0.03(+0.14%) |
Mar 17, 2016 | 22.67 | 23.18 | 22.60 | 23.13 | 2,042,381 | +0.31(+1.35%) |
Mar 16, 2016 | 22.42 | 22.87 | 22.40 | 22.82 | 1,262,868 | +0.26(+1.14%) |
Mar 15, 2016 | 22.44 | 22.57 | 22.40 | 22.57 | 786,198 | -0.06(-0.26%) |
Mar 14, 2016 | 22.64 | 22.68 | 22.53 | 22.62 | 1,384,370 | +0.25(+1.12%) |
Mar 11, 2016 | 22.38 | 22.42 | 22.26 | 22.37 | 1,269,698 | +0.37(+1.66%) |
Mar 10, 2016 | 22.29 | 22.47 | 21.82 | 22.01 | 2,272,869 | +0.07(+0.30%) |
Mar 09, 2016 | 21.93 | 22.03 | 21.89 | 21.94 | 966,181 | +0.12(+0.53%) |
Mar 08, 2016 | 21.97 | 22.00 | 21.83 | 21.83 | 1,062,381 | -0.22(-0.98%) |
Mar 07, 2016 | 21.91 | 22.10 | 21.89 | 22.04 | 1,199,545 | -0.12(-0.56%) |
Mar 04, 2016 | 22.11 | 22.30 | 22.02 | 22.17 | 1,466,356 | +0.40(+1.84%) |
Mar 03, 2016 | 21.44 | 21.78 | 21.43 | 21.77 | 1,528,616 | +0.06(+0.27%) |
Mar 02, 2016 | 21.63 | 21.71 | 21.54 | 21.71 | 1,284,212 | -0.28(-1.29%) |