Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.25 | 22.40 | 21.96 | 22.20 | 7,029,544 | +0.33(+1.52%) |
May 27, 2016 | 21.94 | 21.87 | 21.87 | 21.87 | 4,715,720 | -0.07(-0.34%) |
May 26, 2016 | 22.44 | 22.45 | 21.90 | 21.94 | 3,558,222 | -0.28(-1.25%) |
May 25, 2016 | 21.83 | 22.32 | 21.77 | 22.22 | 3,914,037 | +0.64(+2.96%) |
May 24, 2016 | 21.70 | 21.77 | 21.25 | 21.58 | 3,042,002 | -0.04(-0.17%) |
May 23, 2016 | 21.20 | 21.84 | 21.20 | 21.62 | 3,604,976 | +0.16(+0.73%) |
May 20, 2016 | 21.65 | 21.69 | 21.15 | 21.46 | 3,560,702 | -0.02(-0.09%) |
May 19, 2016 | 21.13 | 21.58 | 21.46 | 21.48 | 7,088,737 | +0.02(+0.09%) |
May 18, 2016 | 22.02 | 22.15 | 21.39 | 21.46 | 7,286,653 | -0.65(-2.93%) |
May 17, 2016 | 22.15 | 22.33 | 21.87 | 22.11 | 4,708,850 | +0.09(+0.42%) |
May 16, 2016 | 22.33 | 22.41 | 21.77 | 22.02 | 5,380,899 | -0.04(-0.17%) |
May 13, 2016 | 22.40 | 22.85 | 22.02 | 22.05 | 4,149,800 | -0.55(-2.42%) |
May 12, 2016 | 22.97 | 23.19 | 22.45 | 22.60 | 3,314,461 | -0.06(-0.29%) |
May 11, 2016 | 22.55 | 22.86 | 22.37 | 22.66 | 3,953,037 | -0.12(-0.53%) |
May 10, 2016 | 22.34 | 22.80 | 22.28 | 22.78 | 5,185,884 | +0.56(+2.54%) |
May 09, 2016 | 21.89 | 22.38 | 21.59 | 22.22 | 5,196,822 | +0.19(+0.84%) |
May 06, 2016 | 22.02 | 22.62 | 21.98 | 22.03 | 6,071,232 | -0.35(-1.57%) |
May 05, 2016 | 22.55 | 22.90 | 22.07 | 22.39 | 6,198,950 | +0.32(+1.47%) |
May 04, 2016 | 22.48 | 22.70 | 21.80 | 22.06 | 6,601,846 | -0.04(-0.17%) |
May 03, 2016 | 22.24 | 22.41 | 21.98 | 22.10 | 6,540,435 | -0.33(-1.48%) |
May 02, 2016 | 21.59 | 22.78 | 21.54 | 22.43 | 8,494,010 | +0.78(+3.59%) |
Apr 29, 2016 | 21.94 | 22.21 | 21.08 | 21.66 | 9,080,141 | -0.17(-0.76%) |
Apr 28, 2016 | 22.02 | 22.30 | 21.70 | 21.82 | 9,466,372 | -0.45(-2.04%) |
Apr 27, 2016 | 21.36 | 22.37 | 20.96 | 22.28 | 9,838,484 | +1.17(+5.52%) |
Apr 26, 2016 | 20.74 | 21.15 | 20.28 | 21.11 | 8,320,040 | +0.48(+2.33%) |
Apr 25, 2016 | 21.17 | 21.46 | 20.30 | 20.63 | 13,316,380 | -0.90(-4.17%) |
Apr 22, 2016 | 21.29 | 21.87 | 21.22 | 21.53 | 5,954,812 | +0.40(+1.88%) |
Apr 21, 2016 | 21.71 | 21.87 | 21.02 | 21.13 | 6,472,295 | -0.64(-2.93%) |
Apr 20, 2016 | 21.66 | 22.00 | 21.57 | 21.77 | 4,789,104 | +0.04(+0.17%) |
Apr 19, 2016 | 21.93 | 22.16 | 21.52 | 21.73 | 5,183,256 | +0.06(+0.30%) |
Apr 18, 2016 | 20.72 | 21.90 | 20.54 | 21.66 | 4,882,528 | +0.35(+1.65%) |
Apr 15, 2016 | 20.91 | 21.50 | 20.67 | 21.31 | 6,597,008 | +0.20(+0.96%) |
Apr 14, 2016 | 21.41 | 21.55 | 20.84 | 21.11 | 6,800,367 | -0.36(-1.68%) |
Apr 13, 2016 | 22.01 | 22.01 | 21.16 | 21.47 | 6,673,903 | -0.55(-2.48%) |
Apr 12, 2016 | 21.41 | 22.20 | 21.27 | 22.02 | 6,634,934 | +0.81(+3.84%) |
Apr 11, 2016 | 21.74 | 22.05 | 21.06 | 21.20 | 5,970,137 | -0.53(-2.43%) |
Apr 08, 2016 | 21.94 | 22.03 | 21.26 | 21.73 | 6,047,305 | +0.19(+0.90%) |
Apr 07, 2016 | 20.64 | 21.55 | 20.57 | 21.54 | 5,582,929 | +0.85(+4.12%) |
Apr 06, 2016 | 20.68 | 20.99 | 20.33 | 20.68 | 6,647,341 | +0.03(+0.13%) |
Apr 05, 2016 | 20.75 | 20.93 | 20.45 | 20.66 | 8,274,802 | -0.35(-1.67%) |
Apr 04, 2016 | 20.92 | 21.60 | 20.82 | 21.01 | 7,120,313 | +0.18(+0.84%) |
Apr 01, 2016 | 20.60 | 21.02 | 20.54 | 20.83 | 5,593,906 | -0.19(-0.88%) |
Mar 31, 2016 | 21.04 | 21.18 | 20.83 | 21.02 | 7,412,812 | +0.00(+0.00%) |
Mar 30, 2016 | 21.17 | 21.19 | 20.67 | 21.02 | 5,185,052 | +0.06(+0.31%) |
Mar 29, 2016 | 20.05 | 21.03 | 20.00 | 20.95 | 5,164,666 | +0.54(+2.63%) |
Mar 28, 2016 | 20.36 | 20.52 | 19.81 | 20.42 | 6,020,515 | +0.08(+0.41%) |
Mar 24, 2016 | 19.45 | 20.33 | 20.33 | 20.33 | 6,129,818 | +0.46(+2.33%) |
Mar 23, 2016 | 20.02 | 20.36 | 19.80 | 19.87 | 5,680,014 | -0.28(-1.38%) |
Mar 22, 2016 | 20.17 | 20.43 | 19.82 | 20.15 | 5,714,261 | -0.02(-0.09%) |
Mar 21, 2016 | 20.95 | 21.00 | 20.03 | 20.17 | 7,880,094 | -0.91(-4.30%) |
Mar 18, 2016 | 21.18 | 21.21 | 20.43 | 21.07 | 9,869,266 | +0.01(+0.04%) |
Mar 17, 2016 | 21.52 | 21.57 | 20.75 | 21.06 | 7,018,038 | -0.17(-0.78%) |
Mar 16, 2016 | 20.91 | 21.30 | 20.61 | 21.23 | 7,002,948 | +0.33(+1.59%) |
Mar 15, 2016 | 20.24 | 20.91 | 20.04 | 20.90 | 6,299,218 | +0.44(+2.17%) |
Mar 14, 2016 | 19.96 | 20.55 | 19.87 | 20.45 | 5,819,490 | +0.13(+0.64%) |
Mar 11, 2016 | 20.74 | 20.82 | 20.03 | 20.32 | 6,303,670 | +0.05(+0.23%) |
Mar 10, 2016 | 19.14 | 20.51 | 18.93 | 20.28 | 13,187,490 | +0.61(+3.11%) |
Mar 09, 2016 | 20.23 | 20.34 | 18.32 | 19.67 | 24,072,660 | -0.11(-0.56%) |
Mar 08, 2016 | 20.38 | 20.42 | 19.67 | 19.78 | 9,632,275 | -0.94(-4.56%) |
Mar 07, 2016 | 19.84 | 20.81 | 19.44 | 20.72 | 13,300,292 | +0.85(+4.29%) |
Mar 04, 2016 | 20.84 | 21.01 | 19.55 | 19.87 | 11,542,552 | -0.65(-3.16%) |
Mar 03, 2016 | 20.26 | 20.87 | 20.06 | 20.52 | 10,974,415 | +0.11(+0.54%) |
Mar 02, 2016 | 19.30 | 20.42 | 19.24 | 20.41 | 10,423,383 | +0.98(+5.05%) |