Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.19 | 22.33 | 22.16 | 22.26 | 26,679,450 | +0.01(+0.04%) |
May 27, 2016 | 22.28 | 22.25 | 22.25 | 22.25 | 18,360,978 | -0.03(-0.14%) |
May 26, 2016 | 22.23 | 22.44 | 22.20 | 22.28 | 27,642,838 | +0.12(+0.52%) |
May 25, 2016 | 22.09 | 22.32 | 22.09 | 22.16 | 23,118,428 | +0.08(+0.34%) |
May 24, 2016 | 21.90 | 22.14 | 21.87 | 22.09 | 28,073,932 | +0.23(+1.06%) |
May 23, 2016 | 21.89 | 22.03 | 21.84 | 21.85 | 32,118,398 | -0.11(-0.52%) |
May 20, 2016 | 21.80 | 22.06 | 21.65 | 21.97 | 53,255,976 | +0.21(+0.95%) |
May 19, 2016 | 21.41 | 21.80 | 21.23 | 21.76 | 111,539,184 | +1.90(+9.58%) |
May 18, 2016 | 19.82 | 20.05 | 19.72 | 19.86 | 70,753,752 | -0.61(-3.00%) |
May 17, 2016 | 20.77 | 20.84 | 20.40 | 20.47 | 29,424,410 | -0.29(-1.39%) |
May 16, 2016 | 20.40 | 20.86 | 20.34 | 20.76 | 32,378,712 | +0.34(+1.66%) |
May 13, 2016 | 20.91 | 20.93 | 20.33 | 20.42 | 43,709,644 | -0.60(-2.86%) |
May 12, 2016 | 20.93 | 21.08 | 20.87 | 21.02 | 30,317,202 | +0.14(+0.66%) |
May 11, 2016 | 21.22 | 21.23 | 20.63 | 20.88 | 46,419,360 | -0.70(-3.22%) |
May 10, 2016 | 21.62 | 21.69 | 21.47 | 21.58 | 20,408,194 | -0.05(-0.23%) |
May 09, 2016 | 21.41 | 21.68 | 21.38 | 21.63 | 27,594,586 | +0.22(+1.03%) |
May 06, 2016 | 20.99 | 21.41 | 20.95 | 21.41 | 31,321,656 | +0.33(+1.55%) |
May 05, 2016 | 21.01 | 21.10 | 20.89 | 21.08 | 25,792,682 | +0.01(+0.03%) |
May 04, 2016 | 20.97 | 21.17 | 20.84 | 21.08 | 19,221,078 | +0.06(+0.28%) |
May 03, 2016 | 20.97 | 21.17 | 20.94 | 21.02 | 18,879,506 | -0.19(-0.87%) |
May 02, 2016 | 20.90 | 21.24 | 20.90 | 21.20 | 24,258,190 | +0.23(+1.08%) |
Apr 29, 2016 | 21.56 | 21.59 | 20.82 | 20.98 | 38,569,424 | -0.64(-2.96%) |
Apr 28, 2016 | 21.67 | 21.84 | 21.57 | 21.62 | 15,226,071 | -0.16(-0.73%) |
Apr 27, 2016 | 21.80 | 21.89 | 21.64 | 21.78 | 16,408,653 | +0.04(+0.17%) |
Apr 26, 2016 | 21.86 | 21.92 | 21.68 | 21.74 | 21,194,064 | -0.05(-0.25%) |
Apr 25, 2016 | 21.50 | 21.80 | 21.35 | 21.79 | 18,796,138 | +0.24(+1.09%) |
Apr 22, 2016 | 21.59 | 21.63 | 21.42 | 21.56 | 19,812,736 | +0.08(+0.37%) |
Apr 21, 2016 | 21.79 | 21.86 | 21.41 | 21.48 | 21,095,676 | -0.23(-1.07%) |
Apr 20, 2016 | 21.88 | 21.96 | 21.69 | 21.71 | 17,254,280 | -0.18(-0.80%) |
Apr 19, 2016 | 21.89 | 21.98 | 21.80 | 21.89 | 26,138,318 | -0.03(-0.13%) |
Apr 18, 2016 | 21.66 | 21.93 | 21.60 | 21.91 | 21,110,932 | +0.25(+1.16%) |
Apr 15, 2016 | 21.63 | 21.77 | 21.63 | 21.66 | 24,178,074 | +0.08(+0.38%) |
Apr 14, 2016 | 21.69 | 21.72 | 21.38 | 21.58 | 22,241,904 | -0.11(-0.51%) |
Apr 13, 2016 | 21.65 | 21.78 | 21.60 | 21.69 | 19,964,470 | +0.11(+0.51%) |
Apr 12, 2016 | 21.20 | 21.60 | 21.16 | 21.58 | 24,650,466 | +0.44(+2.08%) |
Apr 11, 2016 | 21.33 | 21.45 | 21.14 | 21.14 | 25,073,520 | -0.21(-0.97%) |
Apr 08, 2016 | 21.43 | 21.45 | 21.29 | 21.35 | 20,771,878 | -0.05(-0.23%) |
Apr 07, 2016 | 21.59 | 21.62 | 21.31 | 21.40 | 19,479,206 | -0.26(-1.19%) |
Apr 06, 2016 | 21.55 | 21.66 | 21.49 | 21.66 | 17,095,366 | +0.13(+0.58%) |
Apr 05, 2016 | 21.65 | 21.72 | 21.42 | 21.53 | 18,422,590 | -0.14(-0.67%) |
Apr 04, 2016 | 21.64 | 21.76 | 21.62 | 21.68 | 21,751,712 | +0.01(+0.06%) |
Apr 01, 2016 | 21.34 | 21.71 | 21.34 | 21.66 | 21,047,246 | +0.18(+0.83%) |
Mar 31, 2016 | 21.57 | 21.70 | 21.48 | 21.48 | 20,030,698 | -0.10(-0.45%) |
Mar 30, 2016 | 21.43 | 21.64 | 21.42 | 21.58 | 22,979,290 | +0.24(+1.13%) |
Mar 29, 2016 | 21.38 | 21.40 | 21.15 | 21.34 | 20,689,838 | -0.03(-0.13%) |
Mar 28, 2016 | 21.31 | 21.51 | 21.31 | 21.37 | 17,861,934 | +0.04(+0.18%) |
Mar 24, 2016 | 21.15 | 21.33 | 21.33 | 21.33 | 20,098,312 | +0.17(+0.80%) |
Mar 23, 2016 | 21.33 | 21.36 | 21.16 | 21.16 | 19,479,704 | -0.13(-0.60%) |
Mar 22, 2016 | 21.33 | 21.54 | 21.27 | 21.29 | 23,954,968 | -0.03(-0.15%) |
Mar 21, 2016 | 21.03 | 21.45 | 21.01 | 21.32 | 30,015,934 | +0.32(+1.52%) |
Mar 18, 2016 | 21.17 | 21.34 | 20.94 | 21.00 | 73,808,272 | -0.16(-0.74%) |
Mar 17, 2016 | 21.27 | 21.62 | 21.10 | 21.16 | 37,734,592 | -0.17(-0.79%) |
Mar 16, 2016 | 21.31 | 21.44 | 21.10 | 21.33 | 26,195,740 | -0.03(-0.15%) |
Mar 15, 2016 | 21.02 | 21.44 | 21.02 | 21.36 | 24,120,062 | +0.23(+1.08%) |
Mar 14, 2016 | 21.06 | 21.23 | 21.00 | 21.13 | 21,398,022 | +0.06(+0.28%) |
Mar 11, 2016 | 21.26 | 21.31 | 20.95 | 21.07 | 26,430,012 | -0.08(-0.36%) |
Mar 10, 2016 | 21.19 | 21.34 | 20.83 | 21.15 | 32,595,558 | -0.04(-0.18%) |
Mar 09, 2016 | 21.27 | 21.33 | 21.06 | 21.18 | 24,943,992 | -0.11(-0.51%) |
Mar 08, 2016 | 21.19 | 21.43 | 21.12 | 21.29 | 32,169,574 | +0.05(+0.22%) |
Mar 07, 2016 | 20.85 | 21.43 | 20.74 | 21.24 | 40,985,684 | +0.35(+1.66%) |
Mar 04, 2016 | 20.70 | 20.80 | 20.68 | 20.90 | 31,990,260 | +0.20(+0.97%) |
Mar 03, 2016 | 20.64 | 20.72 | 20.30 | 20.70 | 37,856,440 | -0.02(-0.11%) |
Mar 02, 2016 | 20.72 | 20.86 | 20.65 | 20.72 | 29,285,914 | -0.08(-0.38%) |