Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.35 | 22.61 | 22.00 | 22.59 | 5,947,813 | +0.30(+1.35%) |
May 27, 2016 | 22.19 | 22.29 | 22.29 | 22.29 | 3,419,561 | +0.14(+0.65%) |
May 26, 2016 | 21.89 | 22.18 | 21.89 | 22.14 | 4,037,695 | +0.21(+0.98%) |
May 25, 2016 | 21.91 | 22.11 | 21.88 | 21.93 | 4,664,611 | +0.09(+0.42%) |
May 24, 2016 | 21.44 | 21.91 | 21.43 | 21.84 | 4,626,108 | +0.48(+2.25%) |
May 23, 2016 | 21.29 | 21.61 | 21.27 | 21.36 | 3,135,598 | +0.02(+0.08%) |
May 20, 2016 | 20.95 | 21.43 | 20.95 | 21.34 | 4,001,676 | +0.52(+2.48%) |
May 19, 2016 | 20.77 | 20.99 | 20.61 | 20.82 | 2,651,305 | -0.14(-0.69%) |
May 18, 2016 | 20.63 | 21.14 | 20.63 | 20.97 | 4,000,113 | +0.24(+1.15%) |
May 17, 2016 | 20.83 | 20.92 | 20.66 | 20.73 | 3,499,130 | -0.07(-0.35%) |
May 16, 2016 | 20.46 | 20.98 | 20.40 | 20.80 | 3,849,423 | +0.34(+1.68%) |
May 13, 2016 | 20.54 | 20.74 | 20.38 | 20.46 | 5,841,012 | -0.07(-0.36%) |
May 12, 2016 | 20.99 | 21.11 | 20.48 | 20.53 | 5,328,632 | -0.43(-2.05%) |
May 11, 2016 | 20.85 | 21.18 | 20.79 | 20.96 | 2,712,645 | -0.01(-0.04%) |
May 10, 2016 | 20.74 | 20.98 | 20.63 | 20.97 | 3,563,459 | +0.33(+1.62%) |
May 09, 2016 | 20.77 | 20.91 | 20.61 | 20.64 | 3,409,086 | -0.16(-0.79%) |
May 06, 2016 | 20.59 | 20.80 | 20.42 | 20.80 | 5,744,629 | +0.06(+0.27%) |
May 05, 2016 | 21.18 | 21.18 | 20.48 | 20.75 | 6,452,270 | -0.26(-1.24%) |
May 04, 2016 | 21.05 | 21.22 | 20.94 | 21.01 | 4,529,550 | -0.16(-0.78%) |
May 03, 2016 | 21.29 | 21.32 | 21.07 | 21.17 | 4,884,731 | -0.24(-1.11%) |
May 02, 2016 | 21.20 | 21.45 | 20.99 | 21.41 | 3,949,967 | +0.33(+1.56%) |
Apr 29, 2016 | 21.41 | 21.41 | 20.88 | 21.08 | 5,339,534 | -0.40(-1.86%) |
Apr 28, 2016 | 21.69 | 21.97 | 21.43 | 21.48 | 6,918,317 | -0.36(-1.65%) |
Apr 27, 2016 | 21.54 | 21.92 | 21.40 | 21.84 | 5,374,500 | +0.11(+0.52%) |
Apr 26, 2016 | 21.59 | 21.99 | 21.54 | 21.73 | 6,209,394 | +0.22(+1.03%) |
Apr 25, 2016 | 21.56 | 21.64 | 21.48 | 21.51 | 3,598,616 | -0.06(-0.28%) |
Apr 22, 2016 | 21.42 | 21.93 | 21.42 | 21.57 | 4,831,895 | +0.12(+0.57%) |
Apr 21, 2016 | 21.46 | 21.69 | 21.46 | 21.45 | 4,450,698 | -0.07(-0.32%) |
Apr 20, 2016 | 21.02 | 21.57 | 20.97 | 21.51 | 5,220,906 | +0.46(+2.21%) |
Apr 19, 2016 | 21.29 | 21.38 | 21.00 | 21.05 | 4,766,917 | -0.16(-0.78%) |
Apr 18, 2016 | 21.12 | 21.28 | 21.05 | 21.22 | 5,170,765 | +0.06(+0.29%) |
Apr 15, 2016 | 21.34 | 21.35 | 21.09 | 21.15 | 6,020,698 | -0.22(-1.04%) |
Apr 14, 2016 | 21.31 | 21.46 | 21.11 | 21.38 | 3,917,384 | +0.02(+0.10%) |
Apr 13, 2016 | 20.99 | 21.36 | 20.96 | 21.35 | 2,685,101 | +0.40(+1.91%) |
Apr 12, 2016 | 21.08 | 21.08 | 20.80 | 20.95 | 3,382,876 | -0.04(-0.21%) |
Apr 11, 2016 | 21.16 | 21.31 | 20.98 | 21.00 | 4,631,723 | -0.02(-0.10%) |
Apr 08, 2016 | 20.91 | 21.18 | 20.87 | 21.02 | 4,350,129 | +0.25(+1.19%) |
Apr 07, 2016 | 21.04 | 21.04 | 20.74 | 20.77 | 5,404,381 | -0.33(-1.56%) |
Apr 06, 2016 | 21.06 | 21.22 | 20.62 | 21.10 | 11,544,133 | -0.00(-0.02%) |
Apr 05, 2016 | 20.82 | 21.39 | 20.78 | 21.11 | 8,687,567 | +0.12(+0.56%) |
Apr 04, 2016 | 20.90 | 21.09 | 20.76 | 20.99 | 5,297,446 | +0.04(+0.21%) |
Apr 01, 2016 | 20.79 | 20.97 | 20.63 | 20.95 | 4,909,765 | +0.03(+0.17%) |
Mar 31, 2016 | 21.19 | 21.19 | 20.90 | 20.91 | 6,426,764 | -0.28(-1.31%) |
Mar 30, 2016 | 21.28 | 21.47 | 21.15 | 21.19 | 3,971,914 | +0.01(+0.06%) |
Mar 29, 2016 | 20.74 | 21.22 | 20.66 | 21.18 | 4,013,113 | +0.35(+1.67%) |
Mar 28, 2016 | 20.98 | 21.00 | 20.80 | 20.83 | 3,835,063 | -0.05(-0.23%) |
Mar 24, 2016 | 20.64 | 20.88 | 20.88 | 20.88 | 2,727,200 | +0.07(+0.33%) |
Mar 23, 2016 | 20.99 | 21.06 | 20.78 | 20.81 | 3,161,436 | -0.15(-0.72%) |
Mar 22, 2016 | 21.02 | 21.22 | 20.88 | 20.96 | 4,217,630 | -0.19(-0.90%) |
Mar 21, 2016 | 21.21 | 21.25 | 20.92 | 21.15 | 4,980,478 | -0.16(-0.73%) |
Mar 18, 2016 | 21.02 | 21.37 | 20.92 | 21.31 | 11,248,946 | +0.30(+1.40%) |
Mar 17, 2016 | 20.82 | 21.04 | 20.63 | 21.01 | 6,221,657 | +0.17(+0.83%) |
Mar 16, 2016 | 20.82 | 20.96 | 20.56 | 20.84 | 5,190,912 | -0.03(-0.12%) |
Mar 15, 2016 | 20.70 | 20.86 | 20.51 | 20.86 | 4,535,552 | -0.00(-0.02%) |
Mar 14, 2016 | 21.09 | 21.09 | 20.74 | 20.87 | 3,795,612 | -0.22(-1.05%) |
Mar 11, 2016 | 20.65 | 21.13 | 20.53 | 21.09 | 5,068,518 | +0.66(+3.21%) |
Mar 10, 2016 | 20.63 | 20.74 | 20.20 | 20.43 | 4,702,881 | -0.18(-0.86%) |
Mar 09, 2016 | 20.40 | 20.61 | 20.28 | 20.61 | 5,562,673 | +0.36(+1.80%) |
Mar 08, 2016 | 20.51 | 20.69 | 20.21 | 20.25 | 5,340,641 | -0.46(-2.20%) |
Mar 07, 2016 | 20.33 | 20.78 | 20.31 | 20.70 | 8,376,265 | +0.39(+1.90%) |
Mar 04, 2016 | 20.04 | 20.53 | 19.91 | 20.32 | 6,733,972 | +0.31(+1.54%) |
Mar 03, 2016 | 19.87 | 20.03 | 19.74 | 20.01 | 3,821,522 | +0.16(+0.83%) |
Mar 02, 2016 | 19.48 | 19.89 | 19.43 | 19.84 | 5,764,523 | +0.23(+1.15%) |