Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.44 | 23.51 | 23.05 | 23.13 | 2,752,623 | -0.12(-0.50%) |
May 27, 2016 | 23.05 | 23.25 | 23.25 | 23.25 | 2,491,867 | +0.26(+1.15%) |
May 26, 2016 | 23.30 | 23.33 | 22.93 | 22.98 | 3,043,879 | -0.27(-1.17%) |
May 25, 2016 | 22.87 | 23.51 | 22.82 | 23.26 | 4,512,191 | +0.50(+2.18%) |
May 24, 2016 | 22.61 | 22.96 | 22.52 | 22.76 | 2,431,461 | +0.36(+1.58%) |
May 23, 2016 | 22.42 | 22.58 | 22.14 | 22.41 | 2,247,159 | -0.02(-0.11%) |
May 20, 2016 | 22.32 | 22.64 | 22.30 | 22.43 | 2,594,165 | +0.19(+0.85%) |
May 19, 2016 | 22.37 | 22.94 | 22.04 | 22.24 | 4,528,546 | -0.33(-1.46%) |
May 18, 2016 | 21.64 | 22.61 | 21.60 | 22.57 | 4,965,608 | +0.94(+4.35%) |
May 17, 2016 | 21.51 | 21.99 | 21.39 | 21.63 | 3,937,061 | -0.03(-0.15%) |
May 16, 2016 | 21.30 | 21.86 | 21.28 | 21.66 | 3,265,025 | +0.30(+1.39%) |
May 13, 2016 | 21.72 | 22.08 | 21.29 | 21.37 | 2,505,019 | -0.43(-1.97%) |
May 12, 2016 | 22.25 | 22.46 | 21.66 | 21.80 | 2,960,722 | -0.21(-0.97%) |
May 11, 2016 | 21.90 | 22.35 | 21.85 | 22.01 | 3,479,776 | +0.00(+0.00%) |
May 10, 2016 | 21.67 | 22.12 | 21.66 | 22.01 | 3,577,445 | +0.53(+2.46%) |
May 09, 2016 | 21.65 | 21.65 | 21.18 | 21.48 | 3,493,051 | +0.02(+0.12%) |
May 06, 2016 | 21.13 | 21.49 | 21.08 | 21.46 | 2,755,268 | +0.09(+0.42%) |
May 05, 2016 | 21.49 | 21.65 | 21.21 | 21.37 | 2,972,115 | -0.04(-0.19%) |
May 04, 2016 | 21.97 | 22.20 | 21.09 | 21.41 | 6,048,204 | -0.74(-3.35%) |
May 03, 2016 | 22.36 | 22.58 | 21.95 | 22.15 | 3,289,189 | -0.55(-2.44%) |
May 02, 2016 | 22.88 | 22.90 | 22.47 | 22.70 | 2,756,044 | -0.02(-0.07%) |
Apr 29, 2016 | 22.65 | 22.92 | 22.48 | 22.72 | 3,646,439 | +0.01(+0.04%) |
Apr 28, 2016 | 22.79 | 23.01 | 22.56 | 22.71 | 3,324,654 | -0.27(-1.19%) |
Apr 27, 2016 | 22.66 | 23.00 | 22.48 | 22.98 | 3,767,223 | +0.32(+1.42%) |
Apr 26, 2016 | 21.81 | 22.83 | 21.81 | 22.66 | 6,114,667 | +0.13(+0.59%) |
Apr 25, 2016 | 22.40 | 22.58 | 22.10 | 22.53 | 4,898,368 | +0.01(+0.04%) |
Apr 22, 2016 | 22.08 | 22.57 | 22.01 | 22.52 | 3,541,725 | +0.46(+2.10%) |
Apr 21, 2016 | 22.27 | 22.61 | 22.01 | 22.06 | 3,036,149 | -0.16(-0.71%) |
Apr 20, 2016 | 21.27 | 22.26 | 21.27 | 22.22 | 3,626,334 | +0.51(+2.36%) |
Apr 19, 2016 | 21.34 | 21.71 | 21.16 | 21.71 | 3,434,924 | +0.47(+2.22%) |
Apr 18, 2016 | 20.86 | 21.39 | 20.81 | 21.23 | 2,727,348 | +0.15(+0.70%) |
Apr 15, 2016 | 21.18 | 21.22 | 20.92 | 21.09 | 2,912,564 | -0.03(-0.16%) |
Apr 14, 2016 | 20.83 | 21.56 | 20.78 | 21.12 | 3,576,176 | +0.21(+0.99%) |
Apr 13, 2016 | 20.24 | 20.98 | 20.22 | 20.91 | 4,947,409 | +0.69(+3.43%) |
Apr 12, 2016 | 19.69 | 20.35 | 19.59 | 20.22 | 3,817,572 | +0.64(+3.25%) |
Apr 11, 2016 | 19.54 | 19.91 | 19.46 | 19.58 | 2,421,528 | +0.21(+1.07%) |
Apr 08, 2016 | 19.53 | 19.82 | 19.24 | 19.38 | 3,768,140 | +0.14(+0.73%) |
Apr 07, 2016 | 19.51 | 19.59 | 19.10 | 19.24 | 3,070,822 | -0.55(-2.80%) |
Apr 06, 2016 | 19.54 | 19.84 | 19.38 | 19.79 | 2,565,378 | +0.26(+1.31%) |
Apr 05, 2016 | 19.64 | 19.83 | 19.43 | 19.53 | 2,898,927 | -0.40(-1.99%) |
Apr 04, 2016 | 19.98 | 20.29 | 19.81 | 19.93 | 3,026,941 | -0.02(-0.12%) |
Apr 01, 2016 | 19.81 | 19.97 | 19.46 | 19.95 | 3,254,371 | -0.03(-0.17%) |
Mar 31, 2016 | 20.18 | 20.44 | 19.85 | 19.99 | 3,379,217 | -0.35(-1.71%) |
Mar 30, 2016 | 20.38 | 20.65 | 19.98 | 20.33 | 3,324,754 | +0.25(+1.23%) |
Mar 29, 2016 | 20.23 | 20.23 | 19.50 | 20.09 | 6,358,248 | -0.35(-1.70%) |
Mar 28, 2016 | 20.70 | 20.86 | 20.32 | 20.43 | 2,565,542 | -0.22(-1.08%) |
Mar 24, 2016 | 20.37 | 20.66 | 20.66 | 20.66 | 3,406,469 | +0.07(+0.32%) |
Mar 23, 2016 | 20.84 | 20.90 | 20.52 | 20.59 | 2,690,105 | -0.34(-1.62%) |
Mar 22, 2016 | 20.57 | 21.10 | 20.57 | 20.93 | 2,299,573 | -0.03(-0.16%) |
Mar 21, 2016 | 20.82 | 21.13 | 20.65 | 20.96 | 2,641,921 | +0.15(+0.71%) |
Mar 18, 2016 | 20.79 | 21.12 | 19.76 | 20.81 | 5,963,770 | +0.17(+0.80%) |
Mar 17, 2016 | 20.47 | 20.71 | 20.13 | 20.65 | 3,581,691 | +0.17(+0.85%) |
Mar 16, 2016 | 20.42 | 20.81 | 20.08 | 20.48 | 4,320,094 | -0.02(-0.12%) |
Mar 15, 2016 | 20.23 | 20.52 | 19.95 | 20.50 | 3,763,464 | +0.00(+0.00%) |
Mar 14, 2016 | 20.35 | 20.66 | 20.16 | 20.50 | 3,060,765 | -0.08(-0.40%) |
Mar 11, 2016 | 20.16 | 20.62 | 20.15 | 20.58 | 3,882,896 | +0.65(+3.27%) |
Mar 10, 2016 | 19.68 | 20.00 | 19.34 | 19.93 | 4,574,865 | +0.46(+2.37%) |
Mar 09, 2016 | 19.77 | 19.85 | 19.33 | 19.47 | 3,230,804 | -0.08(-0.42%) |
Mar 08, 2016 | 19.91 | 20.12 | 19.43 | 19.55 | 3,753,574 | -0.63(-3.11%) |
Mar 07, 2016 | 19.90 | 20.31 | 19.57 | 20.18 | 3,796,632 | +0.08(+0.41%) |
Mar 04, 2016 | 19.63 | 20.13 | 19.44 | 20.10 | 9,173,472 | +0.64(+3.31%) |
Mar 03, 2016 | 18.82 | 19.46 | 18.78 | 19.45 | 3,807,451 | +0.60(+3.20%) |
Mar 02, 2016 | 18.46 | 18.89 | 18.41 | 18.85 | 2,828,009 | +0.43(+2.33%) |