Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.62 | 22.73 | 22.49 | 22.57 | 8,476,364 | +0.01(+0.06%) |
May 27, 2016 | 22.39 | 22.56 | 22.56 | 22.56 | 4,029,386 | +0.16(+0.74%) |
May 26, 2016 | 22.54 | 22.61 | 22.35 | 22.39 | 4,613,862 | -0.14(-0.64%) |
May 25, 2016 | 22.36 | 22.67 | 22.35 | 22.54 | 4,750,304 | +0.23(+1.03%) |
May 24, 2016 | 22.15 | 22.41 | 22.11 | 22.31 | 5,855,499 | +0.19(+0.84%) |
May 23, 2016 | 21.89 | 22.25 | 21.80 | 22.12 | 4,852,922 | +0.32(+1.48%) |
May 20, 2016 | 21.75 | 21.95 | 21.69 | 21.80 | 12,917,877 | +0.08(+0.36%) |
May 19, 2016 | 21.68 | 21.77 | 21.49 | 21.72 | 7,337,582 | -0.11(-0.49%) |
May 18, 2016 | 21.96 | 22.20 | 21.66 | 21.83 | 6,643,130 | -0.16(-0.75%) |
May 17, 2016 | 22.16 | 22.28 | 21.87 | 21.99 | 6,137,573 | -0.20(-0.90%) |
May 16, 2016 | 22.03 | 22.34 | 22.03 | 22.19 | 5,760,104 | +0.08(+0.36%) |
May 13, 2016 | 22.32 | 22.57 | 22.08 | 22.11 | 6,045,891 | -0.27(-1.18%) |
May 12, 2016 | 22.31 | 22.49 | 22.23 | 22.38 | 4,851,515 | +0.17(+0.77%) |
May 11, 2016 | 22.22 | 22.44 | 22.09 | 22.21 | 6,044,595 | -0.07(-0.32%) |
May 10, 2016 | 22.32 | 22.37 | 22.06 | 22.28 | 6,374,722 | +0.10(+0.45%) |
May 09, 2016 | 22.40 | 22.52 | 21.98 | 22.18 | 19,151,894 | -0.47(-2.09%) |
May 06, 2016 | 22.47 | 22.82 | 21.89 | 22.65 | 7,522,186 | +0.05(+0.22%) |
May 05, 2016 | 22.57 | 22.86 | 22.49 | 22.60 | 7,389,045 | +0.07(+0.32%) |
May 04, 2016 | 22.50 | 22.70 | 22.44 | 22.53 | 7,268,749 | -0.09(-0.41%) |
May 03, 2016 | 22.76 | 22.81 | 22.46 | 22.62 | 8,855,357 | -0.51(-2.20%) |
May 02, 2016 | 23.12 | 23.25 | 22.94 | 23.13 | 6,113,184 | +0.11(+0.50%) |
Apr 29, 2016 | 22.89 | 23.06 | 22.82 | 23.02 | 5,516,240 | +0.07(+0.31%) |
Apr 28, 2016 | 23.33 | 23.33 | 22.86 | 22.95 | 6,030,807 | -0.21(-0.93%) |
Apr 27, 2016 | 23.17 | 23.28 | 22.95 | 23.16 | 3,791,082 | +0.06(+0.25%) |
Apr 26, 2016 | 22.90 | 23.14 | 22.88 | 23.10 | 4,458,482 | +0.25(+1.10%) |
Apr 25, 2016 | 23.07 | 23.19 | 22.85 | 22.85 | 6,163,410 | -0.27(-1.15%) |
Apr 22, 2016 | 22.87 | 23.19 | 22.84 | 23.12 | 4,170,141 | +0.31(+1.35%) |
Apr 21, 2016 | 22.85 | 23.05 | 22.75 | 22.81 | 7,053,905 | -0.06(-0.28%) |
Apr 20, 2016 | 22.95 | 23.05 | 22.87 | 22.87 | 7,998,040 | -0.04(-0.19%) |
Apr 19, 2016 | 22.93 | 23.07 | 22.70 | 22.92 | 6,668,924 | -0.01(-0.03%) |
Apr 18, 2016 | 22.61 | 22.93 | 22.58 | 22.92 | 4,707,910 | +0.19(+0.82%) |
Apr 15, 2016 | 22.69 | 22.80 | 22.62 | 22.74 | 5,365,922 | +0.01(+0.06%) |
Apr 14, 2016 | 22.79 | 22.85 | 22.57 | 22.72 | 4,509,473 | -0.04(-0.19%) |
Apr 13, 2016 | 22.52 | 22.87 | 22.48 | 22.77 | 6,633,184 | +0.23(+1.02%) |
Apr 12, 2016 | 22.42 | 22.74 | 22.34 | 22.54 | 6,729,773 | +0.10(+0.45%) |
Apr 11, 2016 | 22.43 | 22.71 | 22.39 | 22.44 | 7,293,230 | +0.05(+0.22%) |
Apr 08, 2016 | 22.04 | 22.50 | 22.04 | 22.39 | 6,960,272 | +0.32(+1.46%) |
Apr 07, 2016 | 21.94 | 22.24 | 21.90 | 22.06 | 6,186,400 | +0.00(+0.00%) |
Apr 06, 2016 | 22.06 | 22.21 | 21.65 | 22.06 | 8,528,501 | +0.01(+0.03%) |
Apr 05, 2016 | 22.12 | 22.26 | 22.01 | 22.06 | 8,011,005 | -0.29(-1.31%) |
Apr 04, 2016 | 22.29 | 22.54 | 22.18 | 22.35 | 7,478,174 | +0.03(+0.13%) |
Apr 01, 2016 | 22.09 | 22.42 | 22.01 | 22.32 | 8,586,344 | +0.12(+0.55%) |
Mar 31, 2016 | 22.21 | 22.45 | 22.09 | 22.20 | 9,539,785 | -0.05(-0.23%) |
Mar 30, 2016 | 22.36 | 22.49 | 22.16 | 22.25 | 6,562,626 | +0.01(+0.06%) |
Mar 29, 2016 | 21.91 | 22.33 | 21.76 | 22.24 | 7,287,562 | +0.29(+1.34%) |
Mar 28, 2016 | 21.80 | 22.08 | 21.68 | 21.94 | 6,883,659 | +0.20(+0.92%) |
Mar 24, 2016 | 21.60 | 21.74 | 21.74 | 21.74 | 6,266,167 | +0.07(+0.33%) |
Mar 23, 2016 | 21.86 | 22.01 | 21.67 | 21.67 | 6,061,715 | -0.25(-1.14%) |
Mar 22, 2016 | 21.51 | 22.09 | 21.51 | 21.92 | 6,988,396 | +0.23(+1.06%) |
Mar 21, 2016 | 21.55 | 21.89 | 21.51 | 21.69 | 7,388,233 | +0.13(+0.60%) |
Mar 18, 2016 | 21.60 | 21.73 | 21.40 | 21.56 | 11,239,667 | +0.01(+0.03%) |
Mar 17, 2016 | 21.13 | 21.85 | 21.09 | 21.56 | 13,831,336 | +0.45(+2.14%) |
Mar 16, 2016 | 20.90 | 21.23 | 20.82 | 21.10 | 8,859,972 | +0.09(+0.41%) |
Mar 15, 2016 | 20.67 | 21.05 | 20.55 | 21.02 | 9,948,474 | +0.18(+0.86%) |
Mar 14, 2016 | 20.44 | 20.95 | 20.44 | 20.84 | 9,852,793 | +0.26(+1.25%) |
Mar 11, 2016 | 20.29 | 20.63 | 20.28 | 20.58 | 9,778,686 | +0.47(+2.35%) |
Mar 10, 2016 | 19.81 | 20.14 | 19.74 | 20.11 | 8,897,148 | +0.35(+1.78%) |
Mar 09, 2016 | 19.86 | 19.94 | 19.69 | 19.76 | 6,839,656 | +0.06(+0.29%) |
Mar 08, 2016 | 19.71 | 19.94 | 19.69 | 19.70 | 9,867,945 | -0.10(-0.51%) |
Mar 07, 2016 | 19.59 | 19.86 | 19.54 | 19.80 | 10,023,950 | +0.14(+0.69%) |
Mar 04, 2016 | 19.29 | 20.00 | 19.25 | 19.66 | 9,881,305 | +0.35(+1.82%) |
Mar 03, 2016 | 19.35 | 19.40 | 19.14 | 19.31 | 9,482,017 | +0.13(+0.70%) |
Mar 02, 2016 | 18.80 | 19.19 | 18.77 | 19.18 | 8,931,410 | +0.30(+1.58%) |