Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.57 | 22.62 | 22.29 | 22.53 | 8,726,212 | -0.04(-0.16%) |
May 27, 2016 | 22.58 | 22.57 | 22.57 | 22.57 | 5,673,984 | -0.01(-0.05%) |
May 26, 2016 | 22.48 | 22.69 | 22.48 | 22.58 | 2,610,058 | +0.17(+0.74%) |
May 25, 2016 | 22.56 | 22.62 | 22.33 | 22.42 | 1,954,900 | -0.04(-0.19%) |
May 24, 2016 | 22.21 | 22.53 | 22.14 | 22.46 | 3,031,229 | +0.38(+1.72%) |
May 23, 2016 | 22.18 | 22.20 | 21.90 | 22.08 | 2,793,312 | -0.12(-0.52%) |
May 20, 2016 | 22.41 | 22.49 | 22.10 | 22.20 | 3,209,950 | -0.09(-0.39%) |
May 19, 2016 | 22.28 | 22.39 | 21.93 | 22.28 | 4,146,291 | -0.17(-0.74%) |
May 18, 2016 | 23.04 | 23.05 | 22.24 | 22.45 | 4,328,177 | -0.67(-2.92%) |
May 17, 2016 | 23.29 | 23.40 | 22.97 | 23.12 | 3,013,022 | -0.21(-0.92%) |
May 16, 2016 | 23.27 | 23.45 | 23.19 | 23.34 | 3,043,881 | +0.10(+0.42%) |
May 13, 2016 | 23.32 | 23.38 | 23.05 | 23.24 | 2,113,962 | -0.12(-0.50%) |
May 12, 2016 | 23.00 | 23.43 | 23.00 | 23.35 | 2,766,159 | +0.36(+1.57%) |
May 11, 2016 | 23.34 | 23.34 | 22.88 | 22.99 | 4,250,114 | -0.37(-1.58%) |
May 10, 2016 | 23.40 | 23.46 | 23.12 | 23.36 | 4,701,641 | -0.04(-0.16%) |
May 09, 2016 | 23.26 | 23.70 | 23.26 | 23.40 | 4,493,209 | +0.09(+0.39%) |
May 06, 2016 | 22.81 | 23.35 | 22.77 | 23.31 | 3,412,606 | +0.45(+1.96%) |
May 05, 2016 | 22.86 | 22.93 | 22.66 | 22.86 | 2,355,606 | +0.10(+0.46%) |
May 04, 2016 | 22.30 | 22.87 | 22.30 | 22.75 | 5,777,527 | +0.37(+1.64%) |
May 03, 2016 | 22.40 | 22.42 | 22.15 | 22.39 | 18,846,264 | -0.06(-0.27%) |
May 02, 2016 | 22.91 | 23.07 | 22.39 | 22.45 | 20,639,076 | +0.04(+0.19%) |
Apr 29, 2016 | 22.27 | 22.42 | 22.17 | 22.40 | 5,757,580 | +0.18(+0.80%) |
Apr 28, 2016 | 21.99 | 22.46 | 21.98 | 22.23 | 4,788,225 | +0.13(+0.61%) |
Apr 27, 2016 | 22.06 | 22.25 | 21.93 | 22.09 | 3,733,238 | +0.03(+0.14%) |
Apr 26, 2016 | 21.88 | 22.08 | 21.78 | 22.06 | 3,738,513 | +0.29(+1.32%) |
Apr 25, 2016 | 21.74 | 21.78 | 21.62 | 21.77 | 3,051,463 | -0.04(-0.20%) |
Apr 22, 2016 | 21.57 | 22.01 | 21.53 | 21.82 | 6,311,000 | +0.22(+1.02%) |
Apr 21, 2016 | 21.53 | 21.62 | 21.17 | 21.59 | 16,861,052 | +0.10(+0.46%) |
Apr 20, 2016 | 21.53 | 21.76 | 21.48 | 21.50 | 5,614,934 | +0.02(+0.11%) |
Apr 19, 2016 | 21.31 | 21.61 | 21.15 | 21.47 | 5,089,200 | +0.16(+0.75%) |
Apr 18, 2016 | 20.88 | 21.51 | 20.80 | 21.31 | 4,686,699 | +0.72(+3.52%) |
Apr 15, 2016 | 20.36 | 20.67 | 20.18 | 20.59 | 2,756,751 | +0.18(+0.90%) |
Apr 14, 2016 | 20.30 | 20.41 | 20.19 | 20.40 | 2,974,363 | +0.04(+0.21%) |
Apr 13, 2016 | 20.44 | 20.44 | 20.21 | 20.36 | 2,210,152 | +0.02(+0.12%) |
Apr 12, 2016 | 20.19 | 20.36 | 20.09 | 20.34 | 1,693,568 | +0.22(+1.10%) |
Apr 11, 2016 | 20.12 | 20.29 | 20.04 | 20.12 | 1,937,496 | +0.07(+0.37%) |
Apr 08, 2016 | 19.93 | 20.14 | 19.91 | 20.04 | 2,450,418 | +0.25(+1.24%) |
Apr 07, 2016 | 19.86 | 19.96 | 19.75 | 19.80 | 1,496,978 | -0.14(-0.71%) |
Apr 06, 2016 | 19.99 | 19.99 | 19.70 | 19.94 | 1,284,817 | -0.07(-0.34%) |
Apr 05, 2016 | 20.00 | 20.12 | 19.84 | 20.01 | 1,966,452 | -0.06(-0.31%) |
Apr 04, 2016 | 20.07 | 20.12 | 19.92 | 20.07 | 1,801,574 | -0.01(-0.03%) |
Apr 01, 2016 | 20.40 | 20.58 | 19.80 | 20.07 | 3,539,554 | -0.72(-3.48%) |
Mar 31, 2016 | 20.59 | 20.94 | 20.55 | 20.80 | 1,987,820 | +0.18(+0.89%) |
Mar 30, 2016 | 20.60 | 20.76 | 20.48 | 20.61 | 1,301,434 | +0.07(+0.33%) |
Mar 29, 2016 | 20.24 | 20.56 | 19.91 | 20.55 | 1,842,098 | +0.25(+1.24%) |
Mar 28, 2016 | 20.13 | 20.46 | 20.12 | 20.29 | 1,254,278 | +0.20(+0.98%) |
Mar 24, 2016 | 20.06 | 20.10 | 20.10 | 20.10 | 1,307,499 | -0.05(-0.24%) |
Mar 23, 2016 | 20.17 | 20.23 | 20.02 | 20.15 | 1,935,441 | -0.07(-0.33%) |
Mar 22, 2016 | 19.79 | 20.23 | 19.74 | 20.21 | 1,970,787 | +0.35(+1.76%) |
Mar 21, 2016 | 19.98 | 19.99 | 19.58 | 19.86 | 1,456,354 | -0.24(-1.19%) |
Mar 18, 2016 | 20.03 | 20.34 | 19.86 | 20.10 | 3,719,066 | +0.10(+0.49%) |
Mar 17, 2016 | 19.39 | 20.04 | 19.33 | 20.01 | 2,420,186 | +0.70(+3.62%) |
Mar 16, 2016 | 19.06 | 19.37 | 18.96 | 19.31 | 1,738,881 | +0.18(+0.93%) |
Mar 15, 2016 | 19.28 | 19.39 | 19.06 | 19.13 | 1,428,191 | -0.30(-1.55%) |
Mar 14, 2016 | 19.48 | 19.60 | 19.09 | 19.43 | 1,636,473 | -0.07(-0.35%) |
Mar 11, 2016 | 18.97 | 19.52 | 18.81 | 19.50 | 2,252,315 | +0.73(+3.89%) |
Mar 10, 2016 | 19.32 | 19.39 | 18.59 | 18.77 | 2,798,000 | -0.53(-2.73%) |
Mar 09, 2016 | 19.04 | 19.36 | 18.84 | 19.29 | 3,015,718 | +0.32(+1.68%) |
Mar 08, 2016 | 18.83 | 19.04 | 18.73 | 18.98 | 2,563,762 | +0.07(+0.36%) |
Mar 07, 2016 | 18.26 | 18.91 | 18.21 | 18.91 | 2,222,110 | +0.52(+2.80%) |
Mar 04, 2016 | 18.52 | 18.68 | 18.31 | 18.39 | 1,653,911 | -0.13(-0.70%) |
Mar 03, 2016 | 18.09 | 18.58 | 17.89 | 18.52 | 2,498,387 | +0.43(+2.36%) |
Mar 02, 2016 | 18.04 | 18.10 | 17.81 | 18.10 | 2,045,793 | +0.01(+0.07%) |