Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.46 | 23.55 | 23.11 | 23.24 | 1,553,153 | -0.17(-0.74%) |
May 27, 2016 | 23.36 | 23.41 | 23.41 | 23.41 | 1,032,799 | +0.06(+0.26%) |
May 26, 2016 | 23.34 | 23.40 | 23.20 | 23.35 | 1,010,950 | +0.02(+0.07%) |
May 25, 2016 | 23.14 | 23.40 | 23.14 | 23.33 | 1,608,164 | +0.23(+1.01%) |
May 24, 2016 | 22.40 | 23.13 | 22.38 | 23.10 | 1,373,089 | +0.84(+3.77%) |
May 23, 2016 | 22.52 | 22.56 | 22.18 | 22.26 | 948,916 | -0.27(-1.19%) |
May 20, 2016 | 22.17 | 22.66 | 22.01 | 22.53 | 988,225 | +0.48(+2.16%) |
May 19, 2016 | 21.97 | 22.40 | 21.83 | 22.06 | 920,991 | -0.07(-0.31%) |
May 18, 2016 | 21.67 | 22.15 | 21.49 | 22.12 | 1,305,171 | +0.52(+2.40%) |
May 17, 2016 | 21.60 | 21.92 | 21.45 | 21.61 | 995,572 | -0.04(-0.20%) |
May 16, 2016 | 21.79 | 21.93 | 21.61 | 21.65 | 594,581 | +0.06(+0.28%) |
May 13, 2016 | 21.80 | 21.98 | 21.53 | 21.59 | 877,682 | -0.25(-1.14%) |
May 12, 2016 | 22.15 | 22.23 | 21.72 | 21.84 | 861,747 | -0.26(-1.17%) |
May 11, 2016 | 22.44 | 22.53 | 22.10 | 22.10 | 698,719 | -0.37(-1.65%) |
May 10, 2016 | 22.61 | 22.81 | 22.39 | 22.47 | 1,286,493 | -0.09(-0.38%) |
May 09, 2016 | 22.40 | 22.63 | 22.21 | 22.55 | 1,215,380 | +0.03(+0.11%) |
May 06, 2016 | 22.43 | 22.67 | 22.19 | 22.53 | 1,304,591 | -0.03(-0.11%) |
May 05, 2016 | 22.10 | 22.70 | 22.01 | 22.55 | 1,284,941 | +0.57(+2.58%) |
May 04, 2016 | 21.94 | 22.13 | 21.78 | 21.98 | 1,008,468 | -0.13(-0.58%) |
May 03, 2016 | 22.14 | 22.19 | 21.80 | 22.11 | 937,996 | -0.28(-1.27%) |
May 02, 2016 | 22.30 | 22.52 | 22.23 | 22.40 | 836,620 | +0.15(+0.70%) |
Apr 29, 2016 | 22.38 | 22.41 | 22.02 | 22.24 | 810,133 | -0.17(-0.77%) |
Apr 28, 2016 | 22.49 | 22.68 | 22.30 | 22.41 | 658,224 | -0.28(-1.21%) |
Apr 27, 2016 | 22.52 | 22.82 | 22.40 | 22.69 | 611,252 | +0.17(+0.76%) |
Apr 26, 2016 | 22.50 | 22.66 | 22.39 | 22.52 | 941,088 | +0.15(+0.69%) |
Apr 25, 2016 | 22.66 | 22.75 | 22.29 | 22.36 | 1,256,310 | -0.43(-1.89%) |
Apr 22, 2016 | 22.58 | 22.82 | 22.58 | 22.79 | 820,507 | +0.24(+1.07%) |
Apr 21, 2016 | 22.53 | 22.67 | 22.47 | 22.55 | 1,191,286 | -0.07(-0.30%) |
Apr 20, 2016 | 22.02 | 22.70 | 22.00 | 22.62 | 840,185 | +0.58(+2.65%) |
Apr 19, 2016 | 22.15 | 22.31 | 21.94 | 22.04 | 744,419 | -0.11(-0.50%) |
Apr 18, 2016 | 21.83 | 22.17 | 21.72 | 22.15 | 857,555 | +0.14(+0.63%) |
Apr 15, 2016 | 22.26 | 22.44 | 21.96 | 22.01 | 1,419,762 | -0.35(-1.58%) |
Apr 14, 2016 | 22.46 | 22.70 | 22.13 | 22.36 | 1,667,141 | +0.73(+3.38%) |
Apr 13, 2016 | 21.32 | 21.64 | 21.32 | 21.63 | 799,507 | +0.41(+1.94%) |
Apr 12, 2016 | 20.66 | 21.33 | 20.53 | 21.22 | 1,194,166 | +0.70(+3.39%) |
Apr 11, 2016 | 20.72 | 20.86 | 20.27 | 20.52 | 1,537,482 | -0.12(-0.58%) |
Apr 08, 2016 | 20.75 | 21.00 | 20.55 | 20.64 | 652,142 | +0.06(+0.29%) |
Apr 07, 2016 | 20.72 | 20.77 | 20.43 | 20.58 | 1,288,885 | -0.19(-0.91%) |
Apr 06, 2016 | 21.26 | 21.29 | 20.70 | 20.77 | 1,316,795 | -0.52(-2.42%) |
Apr 05, 2016 | 21.19 | 21.35 | 21.00 | 21.29 | 1,099,133 | -0.09(-0.40%) |
Apr 04, 2016 | 22.04 | 22.04 | 21.35 | 21.37 | 1,406,983 | -0.66(-3.00%) |
Apr 01, 2016 | 21.52 | 22.24 | 21.46 | 22.04 | 1,006,183 | +0.28(+1.30%) |
Mar 31, 2016 | 21.74 | 21.88 | 21.66 | 21.75 | 582,493 | +0.00(+0.00%) |
Mar 30, 2016 | 21.44 | 22.04 | 21.36 | 21.75 | 931,110 | +0.37(+1.73%) |
Mar 29, 2016 | 21.40 | 21.44 | 21.20 | 21.38 | 840,650 | -0.08(-0.36%) |
Mar 28, 2016 | 21.49 | 21.66 | 21.38 | 21.46 | 714,306 | +0.00(+0.00%) |
Mar 24, 2016 | 21.53 | 21.46 | 21.46 | 21.46 | 978,390 | -0.23(-1.07%) |
Mar 23, 2016 | 22.21 | 22.21 | 21.61 | 21.69 | 913,991 | -0.53(-2.40%) |
Mar 22, 2016 | 22.14 | 22.42 | 22.10 | 22.23 | 1,073,037 | -0.18(-0.81%) |
Mar 21, 2016 | 22.42 | 22.56 | 22.23 | 22.41 | 862,049 | -0.01(-0.04%) |
Mar 18, 2016 | 22.50 | 22.69 | 22.23 | 22.41 | 1,335,235 | -0.08(-0.34%) |
Mar 17, 2016 | 22.33 | 22.59 | 22.17 | 22.49 | 822,499 | +0.16(+0.73%) |
Mar 16, 2016 | 22.00 | 22.49 | 21.95 | 22.33 | 723,485 | +0.25(+1.13%) |
Mar 15, 2016 | 22.03 | 22.21 | 21.80 | 22.08 | 837,754 | -0.01(-0.04%) |
Mar 14, 2016 | 22.18 | 22.35 | 22.04 | 22.09 | 734,930 | -0.15(-0.70%) |
Mar 11, 2016 | 22.21 | 22.45 | 22.08 | 22.24 | 926,043 | +0.25(+1.13%) |
Mar 10, 2016 | 21.94 | 22.17 | 21.56 | 21.99 | 1,013,982 | +0.11(+0.51%) |
Mar 09, 2016 | 21.74 | 21.99 | 21.61 | 21.88 | 701,881 | +0.23(+1.07%) |
Mar 08, 2016 | 22.02 | 22.11 | 21.28 | 21.65 | 1,030,475 | -0.53(-2.40%) |
Mar 07, 2016 | 21.84 | 22.21 | 21.77 | 22.18 | 1,299,417 | +0.34(+1.57%) |
Mar 04, 2016 | 22.00 | 22.22 | 21.62 | 21.84 | 1,385,572 | -0.13(-0.58%) |
Mar 03, 2016 | 21.64 | 21.99 | 21.56 | 21.97 | 916,474 | +0.19(+0.86%) |
Mar 02, 2016 | 21.65 | 21.95 | 21.63 | 21.78 | 1,070,521 | +0.10(+0.47%) |