Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.44 | 22.44 | 22.24 | 22.34 | 152,792 | -0.02(-0.07%) |
May 27, 2016 | 22.33 | 22.36 | 22.36 | 22.36 | 74,615 | +0.09(+0.41%) |
May 26, 2016 | 22.35 | 22.35 | 22.24 | 22.27 | 132,092 | -0.01(-0.04%) |
May 25, 2016 | 22.24 | 22.32 | 22.19 | 22.28 | 772,253 | +0.15(+0.67%) |
May 24, 2016 | 21.91 | 22.16 | 21.91 | 22.13 | 197,922 | +0.30(+1.40%) |
May 23, 2016 | 21.93 | 21.93 | 21.82 | 21.82 | 73,577 | -0.07(-0.30%) |
May 20, 2016 | 21.86 | 21.95 | 21.81 | 21.89 | 109,177 | +0.12(+0.53%) |
May 19, 2016 | 21.72 | 21.79 | 21.63 | 21.77 | 311,772 | -0.02(-0.11%) |
May 18, 2016 | 21.74 | 21.94 | 21.71 | 21.80 | 148,553 | -0.02(-0.08%) |
May 17, 2016 | 22.05 | 22.05 | 21.76 | 21.81 | 138,678 | -0.22(-1.01%) |
May 16, 2016 | 21.90 | 22.09 | 21.87 | 22.04 | 135,344 | +0.20(+0.90%) |
May 13, 2016 | 22.08 | 22.08 | 21.82 | 21.84 | 90,963 | -0.23(-1.04%) |
May 12, 2016 | 22.17 | 22.17 | 21.94 | 22.07 | 110,317 | +0.04(+0.19%) |
May 11, 2016 | 22.19 | 22.20 | 22.03 | 22.03 | 163,185 | -0.17(-0.78%) |
May 10, 2016 | 22.06 | 22.22 | 22.05 | 22.20 | 148,258 | +0.26(+1.20%) |
May 09, 2016 | 21.95 | 22.00 | 21.89 | 21.94 | 141,649 | +0.00(+0.00%) |
May 06, 2016 | 21.82 | 21.95 | 21.77 | 21.94 | 133,563 | +0.07(+0.34%) |
May 05, 2016 | 21.93 | 21.95 | 21.82 | 21.86 | 112,598 | +0.00(+0.00%) |
May 04, 2016 | 21.90 | 21.96 | 21.81 | 21.86 | 266,553 | -0.12(-0.52%) |
May 03, 2016 | 22.00 | 22.02 | 21.90 | 21.98 | 2,759,241 | -0.17(-0.78%) |
May 02, 2016 | 22.04 | 22.17 | 22.00 | 22.15 | 147,527 | +0.16(+0.75%) |
Apr 29, 2016 | 22.06 | 22.06 | 21.86 | 21.99 | 201,620 | -0.14(-0.63%) |
Apr 28, 2016 | 22.19 | 22.32 | 22.07 | 22.13 | 149,935 | -0.16(-0.74%) |
Apr 27, 2016 | 22.21 | 22.34 | 22.19 | 22.29 | 104,406 | +0.07(+0.33%) |
Apr 26, 2016 | 22.19 | 22.24 | 22.14 | 22.22 | 133,973 | +0.08(+0.37%) |
Apr 25, 2016 | 22.13 | 22.14 | 22.02 | 22.14 | 273,193 | -0.03(-0.15%) |
Apr 22, 2016 | 22.12 | 22.18 | 22.08 | 22.17 | 120,774 | +0.05(+0.22%) |
Apr 21, 2016 | 22.27 | 22.27 | 22.08 | 22.12 | 119,396 | -0.10(-0.44%) |
Apr 20, 2016 | 22.25 | 22.32 | 22.21 | 22.22 | 125,109 | +0.00(+0.00%) |
Apr 19, 2016 | 22.24 | 22.27 | 22.14 | 22.22 | 120,168 | +0.09(+0.39%) |
Apr 18, 2016 | 21.95 | 22.14 | 21.93 | 22.13 | 150,821 | +0.15(+0.66%) |
Apr 15, 2016 | 22.01 | 22.01 | 21.95 | 21.99 | 84,521 | -0.02(-0.07%) |
Apr 14, 2016 | 22.04 | 22.06 | 21.96 | 22.00 | 189,596 | +0.00(+0.00%) |
Apr 13, 2016 | 21.95 | 22.01 | 21.87 | 22.00 | 122,020 | +0.21(+0.94%) |
Apr 12, 2016 | 21.64 | 21.82 | 21.59 | 21.80 | 132,252 | +0.20(+0.91%) |
Apr 11, 2016 | 21.72 | 21.78 | 21.59 | 21.60 | 143,706 | -0.02(-0.11%) |
Apr 08, 2016 | 21.73 | 21.74 | 21.58 | 21.63 | 223,757 | +0.07(+0.31%) |
Apr 07, 2016 | 21.67 | 21.70 | 21.48 | 21.56 | 160,783 | -0.24(-1.09%) |
Apr 06, 2016 | 21.63 | 21.80 | 21.56 | 21.80 | 141,823 | +0.23(+1.07%) |
Apr 05, 2016 | 21.69 | 21.69 | 21.57 | 21.57 | 168,681 | -0.21(-0.94%) |
Apr 04, 2016 | 21.87 | 21.87 | 21.76 | 21.77 | 171,701 | -0.10(-0.45%) |
Apr 01, 2016 | 21.58 | 21.88 | 21.56 | 21.87 | 95,770 | +0.15(+0.68%) |
Mar 31, 2016 | 21.79 | 21.82 | 21.68 | 21.72 | 144,889 | -0.05(-0.25%) |
Mar 30, 2016 | 21.82 | 21.84 | 21.74 | 21.78 | 147,033 | +0.11(+0.52%) |
Mar 29, 2016 | 21.47 | 21.68 | 21.44 | 21.67 | 129,920 | +0.15(+0.69%) |
Mar 28, 2016 | 21.54 | 21.58 | 21.47 | 21.52 | 322,345 | +0.02(+0.11%) |
Mar 24, 2016 | 21.37 | 21.49 | 21.49 | 21.49 | 164,299 | -0.03(-0.15%) |
Mar 23, 2016 | 21.60 | 21.63 | 21.51 | 21.53 | 124,184 | -0.12(-0.55%) |
Mar 22, 2016 | 21.65 | 21.73 | 21.55 | 21.65 | 136,476 | -0.04(-0.18%) |
Mar 21, 2016 | 21.66 | 21.71 | 21.59 | 21.68 | 110,156 | +0.04(+0.19%) |
Mar 18, 2016 | 21.67 | 21.68 | 21.59 | 21.64 | 210,075 | +0.07(+0.30%) |
Mar 17, 2016 | 21.43 | 21.63 | 21.35 | 21.58 | 136,355 | +0.20(+0.92%) |
Mar 16, 2016 | 21.23 | 21.41 | 21.20 | 21.38 | 99,563 | +0.11(+0.50%) |
Mar 15, 2016 | 21.18 | 21.28 | 21.16 | 21.28 | 109,204 | -0.03(-0.15%) |
Mar 14, 2016 | 21.28 | 21.35 | 21.23 | 21.31 | 171,527 | -0.04(-0.19%) |
Mar 11, 2016 | 21.22 | 21.35 | 21.17 | 21.35 | 117,136 | +0.30(+1.44%) |
Mar 10, 2016 | 21.15 | 21.21 | 20.86 | 21.05 | 103,047 | +0.00(+0.00%) |
Mar 09, 2016 | 21.07 | 21.14 | 21.01 | 21.05 | 323,517 | +0.06(+0.27%) |
Mar 08, 2016 | 21.10 | 21.10 | 20.94 | 20.99 | 204,554 | -0.18(-0.85%) |
Mar 07, 2016 | 21.03 | 21.19 | 21.02 | 21.17 | 126,280 | +0.06(+0.27%) |
Mar 04, 2016 | 21.04 | 21.19 | 20.97 | 21.11 | 290,371 | +0.07(+0.31%) |
Mar 03, 2016 | 20.96 | 21.05 | 20.87 | 21.05 | 221,695 | +0.08(+0.39%) |
Mar 02, 2016 | 20.89 | 20.96 | 20.78 | 20.96 | 140,825 | +0.11(+0.55%) |