Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.98 | 22.00 | 21.73 | 21.79 | 1,344,828 | -0.15(-0.71%) |
May 27, 2016 | 21.71 | 21.94 | 21.94 | 21.94 | 1,147,058 | +0.24(+1.08%) |
May 26, 2016 | 21.63 | 21.78 | 21.55 | 21.71 | 808,658 | +0.05(+0.23%) |
May 25, 2016 | 21.68 | 21.72 | 21.40 | 21.66 | 1,145,884 | +0.01(+0.03%) |
May 24, 2016 | 21.50 | 21.65 | 21.42 | 21.65 | 1,013,654 | +0.27(+1.27%) |
May 23, 2016 | 21.52 | 21.57 | 21.19 | 21.38 | 907,058 | -0.09(-0.43%) |
May 20, 2016 | 21.32 | 21.49 | 21.21 | 21.47 | 1,730,583 | +0.22(+1.02%) |
May 19, 2016 | 21.02 | 21.34 | 20.85 | 21.26 | 1,342,109 | +0.06(+0.29%) |
May 18, 2016 | 21.48 | 21.48 | 21.01 | 21.19 | 1,191,589 | -0.35(-1.64%) |
May 17, 2016 | 21.61 | 21.66 | 21.36 | 21.55 | 2,168,562 | -0.12(-0.57%) |
May 16, 2016 | 21.56 | 21.78 | 21.52 | 21.67 | 1,223,488 | +0.11(+0.52%) |
May 13, 2016 | 21.80 | 21.82 | 21.34 | 21.56 | 1,926,215 | -0.38(-1.72%) |
May 12, 2016 | 22.05 | 22.12 | 21.70 | 21.94 | 2,284,391 | -0.10(-0.45%) |
May 11, 2016 | 22.71 | 22.85 | 21.93 | 22.04 | 2,174,934 | -0.68(-3.00%) |
May 10, 2016 | 22.74 | 22.74 | 22.46 | 22.72 | 1,808,559 | +0.06(+0.27%) |
May 09, 2016 | 22.40 | 22.65 | 22.34 | 22.65 | 940,662 | +0.27(+1.22%) |
May 06, 2016 | 22.01 | 22.39 | 21.81 | 22.38 | 775,924 | +0.37(+1.66%) |
May 05, 2016 | 22.23 | 22.28 | 22.00 | 22.02 | 931,299 | -0.20(-0.92%) |
May 04, 2016 | 21.83 | 22.29 | 21.83 | 22.22 | 1,351,512 | +0.22(+1.01%) |
May 03, 2016 | 22.02 | 22.04 | 21.81 | 22.00 | 706,483 | -0.02(-0.08%) |
May 02, 2016 | 21.83 | 22.12 | 21.83 | 22.02 | 938,615 | +0.32(+1.45%) |
Apr 29, 2016 | 22.05 | 22.14 | 21.58 | 21.70 | 1,649,623 | -0.41(-1.87%) |
Apr 28, 2016 | 22.15 | 22.31 | 22.04 | 22.12 | 950,141 | -0.09(-0.42%) |
Apr 27, 2016 | 22.05 | 22.39 | 21.69 | 22.21 | 2,091,156 | +0.25(+1.14%) |
Apr 26, 2016 | 22.07 | 22.26 | 21.92 | 21.96 | 1,670,799 | -0.11(-0.50%) |
Apr 25, 2016 | 21.95 | 22.13 | 21.84 | 22.07 | 1,117,276 | +0.00(+0.00%) |
Apr 22, 2016 | 22.03 | 22.17 | 21.89 | 22.07 | 1,114,610 | +0.11(+0.50%) |
Apr 21, 2016 | 22.63 | 22.64 | 21.96 | 21.96 | 1,480,053 | -0.72(-3.16%) |
Apr 20, 2016 | 22.77 | 22.89 | 22.64 | 22.68 | 1,046,892 | -0.14(-0.62%) |
Apr 19, 2016 | 22.81 | 22.92 | 22.74 | 22.82 | 665,837 | +0.01(+0.03%) |
Apr 18, 2016 | 22.69 | 22.92 | 22.65 | 22.81 | 1,018,305 | +0.04(+0.19%) |
Apr 15, 2016 | 22.50 | 22.85 | 22.50 | 22.77 | 1,717,483 | +0.23(+1.01%) |
Apr 14, 2016 | 22.53 | 22.58 | 22.33 | 22.54 | 1,744,226 | -0.03(-0.14%) |
Apr 13, 2016 | 22.58 | 22.61 | 22.24 | 22.57 | 1,924,614 | +0.07(+0.30%) |
Apr 12, 2016 | 22.24 | 22.53 | 22.14 | 22.50 | 1,813,525 | +0.36(+1.63%) |
Apr 11, 2016 | 22.23 | 22.31 | 22.14 | 22.14 | 1,166,056 | -0.05(-0.22%) |
Apr 08, 2016 | 22.31 | 22.36 | 22.09 | 22.19 | 1,087,506 | +0.09(+0.42%) |
Apr 07, 2016 | 22.27 | 22.34 | 22.07 | 22.10 | 1,124,742 | -0.24(-1.07%) |
Apr 06, 2016 | 22.15 | 22.37 | 22.10 | 22.34 | 662,920 | +0.16(+0.72%) |
Apr 05, 2016 | 22.20 | 22.28 | 22.13 | 22.18 | 779,218 | -0.13(-0.58%) |
Apr 04, 2016 | 22.32 | 22.69 | 22.27 | 22.31 | 844,724 | -0.20(-0.87%) |
Apr 01, 2016 | 22.23 | 22.55 | 22.08 | 22.50 | 1,338,985 | +0.20(+0.88%) |
Mar 31, 2016 | 22.09 | 22.38 | 22.03 | 22.31 | 1,222,477 | +0.21(+0.97%) |
Mar 30, 2016 | 22.20 | 22.26 | 22.07 | 22.09 | 601,739 | -0.04(-0.19%) |
Mar 29, 2016 | 21.63 | 22.14 | 21.61 | 22.14 | 732,574 | +0.52(+2.41%) |
Mar 28, 2016 | 21.55 | 21.63 | 21.47 | 21.61 | 463,839 | +0.08(+0.37%) |
Mar 24, 2016 | 21.46 | 21.54 | 21.54 | 21.54 | 478,782 | +0.02(+0.09%) |
Mar 23, 2016 | 21.66 | 21.69 | 21.52 | 21.52 | 766,590 | -0.14(-0.65%) |
Mar 22, 2016 | 21.60 | 21.76 | 21.51 | 21.66 | 865,761 | -0.04(-0.20%) |
Mar 21, 2016 | 21.95 | 22.12 | 21.68 | 21.70 | 824,303 | -0.34(-1.53%) |
Mar 18, 2016 | 22.03 | 22.14 | 21.89 | 22.04 | 2,241,945 | -0.04(-0.17%) |
Mar 17, 2016 | 21.66 | 22.11 | 21.60 | 22.07 | 1,086,604 | +0.36(+1.67%) |
Mar 16, 2016 | 21.33 | 21.78 | 21.31 | 21.71 | 797,227 | +0.29(+1.34%) |
Mar 15, 2016 | 21.22 | 21.45 | 21.22 | 21.42 | 506,992 | +0.06(+0.29%) |
Mar 14, 2016 | 21.25 | 21.38 | 21.07 | 21.36 | 1,041,075 | +0.07(+0.32%) |
Mar 11, 2016 | 21.18 | 21.31 | 21.08 | 21.30 | 977,660 | +0.34(+1.64%) |
Mar 10, 2016 | 20.96 | 20.98 | 20.73 | 20.95 | 1,062,066 | +0.10(+0.47%) |
Mar 09, 2016 | 20.75 | 20.85 | 20.74 | 20.85 | 1,264,346 | +0.10(+0.50%) |
Mar 08, 2016 | 20.87 | 21.02 | 20.68 | 20.75 | 779,666 | -0.18(-0.85%) |
Mar 07, 2016 | 20.79 | 20.98 | 20.70 | 20.93 | 907,153 | +0.10(+0.50%) |
Mar 04, 2016 | 20.71 | 20.84 | 20.61 | 20.82 | 1,101,995 | +0.07(+0.33%) |
Mar 03, 2016 | 20.63 | 20.78 | 20.49 | 20.76 | 1,055,721 | +0.15(+0.74%) |
Mar 02, 2016 | 20.11 | 20.62 | 19.99 | 20.60 | 1,105,592 | +0.47(+2.31%) |