Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.14 | 22.44 | 22.10 | 22.30 | 12,534,808 | +0.09(+0.41%) |
May 27, 2016 | 22.03 | 22.21 | 22.21 | 22.21 | 8,831,399 | +0.22(+1.00%) |
May 26, 2016 | 21.86 | 22.00 | 21.75 | 21.99 | 6,085,933 | +0.08(+0.35%) |
May 25, 2016 | 21.80 | 22.06 | 21.78 | 21.91 | 8,055,803 | -0.01(-0.06%) |
May 24, 2016 | 21.55 | 22.04 | 21.55 | 21.92 | 8,791,340 | +0.54(+2.51%) |
May 23, 2016 | 21.31 | 21.71 | 21.28 | 21.39 | 5,887,622 | -0.17(-0.80%) |
May 20, 2016 | 21.37 | 21.66 | 21.25 | 21.56 | 7,487,450 | +0.21(+0.98%) |
May 19, 2016 | 21.50 | 21.58 | 21.19 | 21.35 | 5,697,926 | -0.25(-1.14%) |
May 18, 2016 | 21.25 | 21.74 | 21.17 | 21.60 | 9,753,381 | +0.38(+1.81%) |
May 17, 2016 | 21.55 | 21.70 | 21.13 | 21.21 | 10,923,658 | -0.48(-2.23%) |
May 16, 2016 | 21.59 | 21.77 | 21.52 | 21.70 | 6,131,613 | +0.02(+0.08%) |
May 13, 2016 | 21.56 | 21.81 | 21.51 | 21.68 | 9,386,754 | +0.18(+0.85%) |
May 12, 2016 | 21.80 | 21.80 | 21.42 | 21.50 | 11,922,132 | -0.15(-0.67%) |
May 11, 2016 | 21.99 | 22.04 | 21.64 | 21.64 | 8,275,681 | -0.38(-1.74%) |
May 10, 2016 | 21.91 | 22.08 | 21.88 | 22.02 | 9,321,624 | +0.13(+0.58%) |
May 09, 2016 | 21.69 | 22.01 | 21.63 | 21.90 | 8,605,631 | +0.18(+0.84%) |
May 06, 2016 | 21.58 | 21.73 | 21.46 | 21.71 | 8,697,484 | +0.01(+0.04%) |
May 05, 2016 | 21.90 | 21.92 | 21.66 | 21.70 | 8,683,152 | +0.01(+0.04%) |
May 04, 2016 | 21.71 | 21.91 | 21.63 | 21.70 | 8,910,842 | -0.16(-0.75%) |
May 03, 2016 | 21.94 | 22.11 | 21.77 | 21.86 | 10,456,001 | -0.26(-1.15%) |
May 02, 2016 | 22.04 | 22.23 | 21.93 | 22.11 | 11,678,763 | -0.15(-0.70%) |
Apr 29, 2016 | 22.22 | 22.41 | 21.93 | 22.27 | 22,109,914 | -0.17(-0.77%) |
Apr 28, 2016 | 22.87 | 23.10 | 22.38 | 22.44 | 14,723,962 | -0.59(-2.57%) |
Apr 27, 2016 | 23.09 | 23.89 | 22.96 | 23.04 | 32,123,250 | +0.71(+3.18%) |
Apr 26, 2016 | 22.03 | 22.53 | 22.03 | 22.32 | 19,744,532 | +0.25(+1.11%) |
Apr 25, 2016 | 22.24 | 22.37 | 22.01 | 22.08 | 17,822,774 | -0.16(-0.74%) |
Apr 22, 2016 | 22.43 | 22.76 | 22.22 | 22.24 | 11,671,647 | -0.26(-1.17%) |
Apr 21, 2016 | 22.45 | 22.67 | 22.42 | 22.51 | 9,216,313 | +0.03(+0.12%) |
Apr 20, 2016 | 22.15 | 22.66 | 22.11 | 22.48 | 9,319,219 | +0.33(+1.48%) |
Apr 19, 2016 | 22.47 | 22.68 | 21.96 | 22.15 | 22,854,580 | -0.92(-3.99%) |
Apr 18, 2016 | 22.61 | 23.22 | 22.61 | 23.07 | 6,532,305 | +0.08(+0.36%) |
Apr 15, 2016 | 23.07 | 23.09 | 22.79 | 22.99 | 6,959,995 | +0.01(+0.04%) |
Apr 14, 2016 | 23.05 | 23.08 | 22.75 | 22.98 | 8,634,174 | +0.12(+0.52%) |
Apr 13, 2016 | 22.41 | 23.34 | 22.38 | 22.86 | 18,648,256 | +0.60(+2.70%) |
Apr 12, 2016 | 22.05 | 22.38 | 21.91 | 22.26 | 9,793,991 | +0.33(+1.50%) |
Apr 11, 2016 | 22.03 | 22.28 | 21.91 | 21.93 | 8,123,430 | -0.01(-0.04%) |
Apr 08, 2016 | 22.07 | 22.22 | 21.76 | 21.94 | 9,321,618 | -0.03(-0.12%) |
Apr 07, 2016 | 21.97 | 22.70 | 21.84 | 21.97 | 22,075,578 | -1.21(-5.23%) |
Apr 06, 2016 | 22.29 | 23.26 | 22.21 | 23.18 | 23,761,606 | +0.95(+4.26%) |
Apr 05, 2016 | 21.60 | 22.49 | 21.56 | 22.23 | 18,199,066 | +0.33(+1.50%) |
Apr 04, 2016 | 21.33 | 22.04 | 21.33 | 21.91 | 13,620,197 | +0.14(+0.63%) |
Apr 01, 2016 | 22.22 | 22.22 | 21.57 | 21.77 | 12,251,184 | +0.02(+0.08%) |
Mar 31, 2016 | 22.00 | 22.01 | 21.70 | 21.75 | 16,308,628 | -0.16(-0.75%) |
Mar 30, 2016 | 21.93 | 22.40 | 21.89 | 21.91 | 12,204,928 | -0.05(-0.25%) |
Mar 29, 2016 | 21.60 | 21.98 | 21.29 | 21.97 | 15,203,776 | -0.02(-0.08%) |
Mar 28, 2016 | 22.14 | 22.19 | 21.95 | 21.99 | 6,252,013 | -0.19(-0.86%) |
Mar 24, 2016 | 22.00 | 22.18 | 22.18 | 22.18 | 14,782,186 | +0.15(+0.66%) |
Mar 23, 2016 | 21.96 | 22.13 | 21.84 | 22.03 | 8,491,714 | +0.04(+0.17%) |
Mar 22, 2016 | 22.02 | 22.18 | 21.97 | 22.00 | 9,830,220 | -0.19(-0.86%) |
Mar 21, 2016 | 21.70 | 22.32 | 21.65 | 22.19 | 16,139,719 | +0.52(+2.40%) |
Mar 18, 2016 | 21.66 | 21.85 | 21.13 | 21.67 | 21,874,652 | +0.01(+0.04%) |
Mar 17, 2016 | 21.68 | 21.81 | 21.27 | 21.66 | 12,438,816 | +0.07(+0.34%) |
Mar 16, 2016 | 21.38 | 21.69 | 20.86 | 21.59 | 24,378,632 | +0.09(+0.42%) |
Mar 15, 2016 | 21.97 | 22.01 | 21.46 | 21.50 | 9,713,073 | -0.64(-2.88%) |
Mar 14, 2016 | 21.90 | 22.20 | 21.79 | 22.13 | 17,560,406 | +0.24(+1.08%) |
Mar 11, 2016 | 21.85 | 21.95 | 21.79 | 21.90 | 15,197,796 | +0.30(+1.39%) |
Mar 10, 2016 | 21.91 | 21.97 | 20.94 | 21.60 | 21,070,740 | -0.24(-1.09%) |
Mar 09, 2016 | 22.19 | 22.32 | 21.60 | 21.83 | 13,545,283 | -0.11(-0.50%) |
Mar 08, 2016 | 21.90 | 22.23 | 21.60 | 21.94 | 12,696,494 | -0.17(-0.78%) |
Mar 07, 2016 | 22.21 | 22.24 | 21.93 | 22.11 | 5,365,401 | -0.14(-0.61%) |
Mar 04, 2016 | 21.93 | 22.44 | 21.81 | 22.25 | 9,054,895 | +0.43(+1.96%) |
Mar 03, 2016 | 21.60 | 21.87 | 21.50 | 21.82 | 8,532,569 | +0.20(+0.93%) |
Mar 02, 2016 | 22.00 | 22.05 | 21.57 | 21.62 | 10,832,944 | -0.48(-2.19%) |