Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.11 | 23.16 | 22.81 | 23.09 | 2,079,336 | +0.07(+0.28%) |
May 27, 2016 | 22.87 | 23.02 | 23.02 | 23.02 | 1,071,640 | +0.17(+0.76%) |
May 26, 2016 | 22.68 | 23.04 | 22.66 | 22.85 | 1,754,258 | +0.11(+0.48%) |
May 25, 2016 | 22.77 | 22.82 | 22.34 | 22.74 | 2,316,824 | -0.07(-0.29%) |
May 24, 2016 | 22.55 | 22.92 | 22.48 | 22.80 | 1,972,361 | +0.30(+1.32%) |
May 23, 2016 | 22.62 | 22.80 | 22.48 | 22.51 | 2,061,308 | -0.09(-0.39%) |
May 20, 2016 | 22.50 | 22.70 | 22.32 | 22.59 | 2,867,440 | +0.18(+0.81%) |
May 19, 2016 | 22.81 | 22.88 | 22.35 | 22.41 | 3,138,966 | -0.58(-2.52%) |
May 18, 2016 | 23.02 | 23.27 | 22.73 | 22.99 | 2,127,946 | -0.12(-0.53%) |
May 17, 2016 | 23.54 | 23.58 | 23.02 | 23.11 | 2,352,508 | -0.54(-2.30%) |
May 16, 2016 | 23.22 | 23.77 | 23.07 | 23.66 | 1,826,054 | +0.52(+2.26%) |
May 13, 2016 | 23.33 | 23.43 | 23.09 | 23.14 | 1,204,154 | -0.20(-0.84%) |
May 12, 2016 | 23.04 | 23.40 | 22.70 | 23.33 | 2,017,767 | +0.31(+1.35%) |
May 11, 2016 | 23.25 | 23.27 | 22.64 | 23.02 | 1,922,012 | -0.25(-1.09%) |
May 10, 2016 | 23.25 | 23.38 | 23.16 | 23.27 | 1,934,005 | +0.07(+0.28%) |
May 09, 2016 | 23.16 | 23.38 | 23.06 | 23.21 | 1,777,437 | +0.09(+0.41%) |
May 06, 2016 | 22.81 | 23.17 | 22.64 | 23.11 | 1,987,495 | +0.30(+1.33%) |
May 05, 2016 | 22.64 | 22.88 | 22.49 | 22.81 | 2,000,447 | +0.19(+0.83%) |
May 04, 2016 | 22.09 | 22.86 | 21.96 | 22.62 | 2,582,025 | +0.39(+1.76%) |
May 03, 2016 | 21.82 | 22.30 | 21.77 | 22.23 | 2,229,073 | +0.33(+1.49%) |
May 02, 2016 | 21.46 | 22.03 | 21.44 | 21.90 | 2,491,821 | +0.43(+2.03%) |
Apr 29, 2016 | 21.82 | 22.11 | 20.83 | 21.47 | 4,118,041 | -0.41(-1.89%) |
Apr 28, 2016 | 21.69 | 22.09 | 21.58 | 21.88 | 2,108,048 | -0.05(-0.23%) |
Apr 27, 2016 | 22.29 | 22.31 | 21.68 | 21.93 | 1,745,921 | -0.35(-1.56%) |
Apr 26, 2016 | 22.13 | 22.39 | 22.11 | 22.28 | 2,184,142 | +0.18(+0.82%) |
Apr 25, 2016 | 21.82 | 22.10 | 21.76 | 22.10 | 1,164,528 | +0.21(+0.96%) |
Apr 22, 2016 | 21.68 | 21.94 | 21.50 | 21.89 | 2,333,014 | +0.21(+0.97%) |
Apr 21, 2016 | 22.36 | 22.44 | 21.53 | 21.68 | 1,581,697 | -0.77(-3.42%) |
Apr 20, 2016 | 22.54 | 22.60 | 22.25 | 22.45 | 2,361,314 | -0.19(-0.83%) |
Apr 19, 2016 | 23.40 | 23.40 | 22.51 | 22.64 | 1,990,529 | -0.76(-3.25%) |
Apr 18, 2016 | 23.25 | 23.43 | 23.21 | 23.40 | 797,557 | +0.15(+0.66%) |
Apr 15, 2016 | 23.01 | 23.33 | 22.97 | 23.25 | 997,893 | +0.21(+0.91%) |
Apr 14, 2016 | 23.48 | 23.56 | 23.01 | 23.04 | 1,116,865 | -0.52(-2.22%) |
Apr 13, 2016 | 23.83 | 23.83 | 23.38 | 23.56 | 981,809 | -0.16(-0.67%) |
Apr 12, 2016 | 23.67 | 23.77 | 23.57 | 23.72 | 913,686 | +0.11(+0.46%) |
Apr 11, 2016 | 24.02 | 24.06 | 23.59 | 23.61 | 1,054,471 | -0.38(-1.60%) |
Apr 08, 2016 | 23.99 | 24.11 | 23.90 | 23.99 | 897,502 | +0.10(+0.42%) |
Apr 07, 2016 | 23.91 | 24.08 | 23.75 | 23.89 | 1,119,852 | -0.14(-0.57%) |
Apr 06, 2016 | 24.01 | 24.04 | 23.62 | 24.03 | 1,929,436 | -0.05(-0.21%) |
Apr 05, 2016 | 24.01 | 24.20 | 23.96 | 24.08 | 1,763,289 | -0.05(-0.21%) |
Apr 04, 2016 | 24.10 | 24.30 | 23.93 | 24.13 | 997,365 | +0.01(+0.03%) |
Apr 01, 2016 | 24.14 | 24.25 | 23.98 | 24.12 | 1,348,547 | -0.02(-0.09%) |
Mar 31, 2016 | 23.97 | 24.17 | 23.85 | 24.14 | 3,298,772 | +0.17(+0.73%) |
Mar 30, 2016 | 23.97 | 24.14 | 23.84 | 23.97 | 1,295,608 | +0.16(+0.67%) |
Mar 29, 2016 | 23.59 | 23.84 | 23.42 | 23.81 | 1,596,048 | +0.27(+1.13%) |
Mar 28, 2016 | 23.18 | 23.68 | 23.18 | 23.54 | 1,380,987 | +0.37(+1.62%) |
Mar 24, 2016 | 22.92 | 23.17 | 23.17 | 23.17 | 1,310,432 | +0.19(+0.85%) |
Mar 23, 2016 | 22.99 | 23.23 | 22.89 | 22.98 | 1,049,160 | -0.06(-0.25%) |
Mar 22, 2016 | 22.87 | 23.20 | 22.83 | 23.03 | 1,356,501 | +0.04(+0.16%) |
Mar 21, 2016 | 23.08 | 23.32 | 22.85 | 23.00 | 1,653,647 | -0.43(-1.81%) |
Mar 18, 2016 | 23.47 | 23.62 | 23.16 | 23.42 | 2,466,004 | +0.02(+0.09%) |
Mar 17, 2016 | 23.21 | 23.54 | 23.03 | 23.40 | 1,871,943 | +0.25(+1.09%) |
Mar 16, 2016 | 22.68 | 23.21 | 22.62 | 23.15 | 1,247,177 | +0.38(+1.68%) |
Mar 15, 2016 | 22.56 | 22.98 | 22.52 | 22.77 | 2,176,318 | +0.04(+0.19%) |
Mar 14, 2016 | 22.77 | 22.94 | 22.55 | 22.72 | 1,987,914 | -0.01(-0.03%) |
Mar 11, 2016 | 22.58 | 22.76 | 22.44 | 22.73 | 1,794,595 | +0.44(+1.97%) |
Mar 10, 2016 | 22.49 | 22.57 | 22.00 | 22.29 | 1,496,637 | -0.04(-0.19%) |
Mar 09, 2016 | 22.33 | 22.51 | 22.21 | 22.33 | 1,736,139 | +0.03(+0.13%) |
Mar 08, 2016 | 22.47 | 22.65 | 22.27 | 22.31 | 1,937,939 | -0.14(-0.61%) |
Mar 07, 2016 | 22.23 | 22.58 | 22.13 | 22.44 | 1,595,478 | +0.06(+0.26%) |
Mar 04, 2016 | 22.38 | 22.44 | 22.20 | 22.38 | 1,982,055 | -0.07(-0.32%) |
Mar 03, 2016 | 22.64 | 22.64 | 21.96 | 22.46 | 2,179,099 | -0.14(-0.61%) |
Mar 02, 2016 | 22.18 | 22.63 | 22.01 | 22.59 | 2,176,987 | +0.40(+1.82%) |