Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.35 | 22.47 | 21.58 | 21.80 | 6,266,616 | -0.50(-2.24%) |
May 27, 2016 | 22.08 | 22.30 | 22.30 | 22.30 | 4,095,971 | +0.24(+1.09%) |
May 26, 2016 | 22.23 | 22.35 | 21.95 | 22.06 | 2,026,795 | -0.17(-0.79%) |
May 25, 2016 | 21.94 | 22.71 | 21.88 | 22.23 | 5,787,096 | +0.44(+2.02%) |
May 24, 2016 | 21.19 | 21.89 | 21.08 | 21.79 | 5,029,962 | +0.79(+3.77%) |
May 23, 2016 | 21.19 | 21.26 | 20.92 | 21.00 | 3,339,750 | -0.18(-0.86%) |
May 20, 2016 | 20.72 | 21.41 | 20.60 | 21.18 | 14,587,264 | +0.55(+2.66%) |
May 19, 2016 | 20.99 | 20.99 | 20.15 | 20.63 | 8,591,219 | -0.42(-1.98%) |
May 18, 2016 | 21.64 | 21.91 | 21.02 | 21.05 | 10,137,575 | -0.64(-2.95%) |
May 17, 2016 | 21.50 | 21.89 | 21.37 | 21.69 | 2,867,757 | +0.11(+0.50%) |
May 16, 2016 | 21.48 | 21.80 | 21.47 | 21.58 | 4,549,774 | +0.11(+0.50%) |
May 13, 2016 | 21.74 | 22.02 | 21.32 | 21.47 | 3,674,522 | -0.46(-2.09%) |
May 12, 2016 | 22.39 | 22.46 | 21.55 | 21.93 | 5,156,101 | -0.36(-1.61%) |
May 11, 2016 | 22.26 | 22.46 | 22.15 | 22.29 | 2,722,947 | -0.14(-0.63%) |
May 10, 2016 | 22.44 | 22.72 | 22.27 | 22.43 | 2,873,552 | +0.14(+0.63%) |
May 09, 2016 | 22.35 | 22.21 | 21.90 | 22.29 | 3,982,558 | +0.08(+0.37%) |
May 06, 2016 | 22.06 | 22.41 | 22.01 | 22.21 | 2,381,786 | -0.07(-0.30%) |
May 05, 2016 | 22.27 | 22.45 | 21.96 | 22.27 | 3,168,791 | +0.14(+0.64%) |
May 04, 2016 | 22.39 | 22.51 | 21.92 | 22.13 | 4,013,720 | -0.37(-1.66%) |
May 03, 2016 | 22.74 | 22.76 | 22.07 | 22.51 | 4,964,238 | -0.50(-2.17%) |
May 02, 2016 | 22.88 | 23.21 | 22.85 | 23.01 | 2,906,458 | +0.17(+0.73%) |
Apr 29, 2016 | 23.09 | 23.10 | 22.51 | 22.84 | 4,046,024 | -0.28(-1.22%) |
Apr 28, 2016 | 23.61 | 23.80 | 23.03 | 23.12 | 4,215,899 | -0.88(-3.68%) |
Apr 27, 2016 | 23.97 | 24.15 | 23.75 | 24.00 | 3,762,810 | +0.14(+0.59%) |
Apr 26, 2016 | 23.64 | 24.08 | 23.62 | 23.86 | 3,742,722 | +0.32(+1.34%) |
Apr 25, 2016 | 23.64 | 23.67 | 23.34 | 23.55 | 2,889,074 | -0.13(-0.56%) |
Apr 22, 2016 | 23.26 | 24.01 | 23.22 | 23.68 | 3,576,921 | +0.18(+0.78%) |
Apr 21, 2016 | 24.43 | 24.52 | 23.39 | 23.50 | 7,151,003 | -1.01(-4.11%) |
Apr 20, 2016 | 24.50 | 24.64 | 24.21 | 24.50 | 4,625,713 | +0.04(+0.17%) |
Apr 19, 2016 | 24.31 | 24.56 | 24.21 | 24.46 | 4,613,646 | +0.30(+1.24%) |
Apr 18, 2016 | 23.90 | 24.35 | 23.84 | 24.16 | 3,946,635 | +0.21(+0.87%) |
Apr 15, 2016 | 24.07 | 24.44 | 23.83 | 23.95 | 3,414,340 | -0.19(-0.79%) |
Apr 14, 2016 | 23.77 | 24.18 | 23.50 | 24.15 | 5,955,241 | +0.35(+1.47%) |
Apr 13, 2016 | 22.84 | 23.86 | 22.82 | 23.80 | 6,491,893 | +1.18(+5.23%) |
Apr 12, 2016 | 22.22 | 22.81 | 21.91 | 22.61 | 4,356,848 | +0.53(+2.41%) |
Apr 11, 2016 | 22.28 | 22.49 | 22.08 | 22.08 | 3,889,560 | -0.12(-0.52%) |
Apr 08, 2016 | 22.66 | 22.76 | 22.00 | 22.20 | 5,354,813 | -0.19(-0.86%) |
Apr 07, 2016 | 22.81 | 23.08 | 22.36 | 22.39 | 4,518,311 | -0.57(-2.50%) |
Apr 06, 2016 | 22.81 | 23.05 | 22.48 | 22.96 | 3,116,749 | +0.21(+0.91%) |
Apr 05, 2016 | 22.57 | 22.89 | 22.29 | 22.76 | 3,072,737 | -0.05(-0.22%) |
Apr 04, 2016 | 23.40 | 23.45 | 22.74 | 22.81 | 5,973,147 | -0.61(-2.60%) |
Apr 01, 2016 | 23.14 | 23.49 | 22.83 | 23.41 | 3,791,737 | +0.07(+0.28%) |
Mar 31, 2016 | 23.15 | 23.49 | 23.13 | 23.35 | 2,585,878 | +0.09(+0.39%) |
Mar 30, 2016 | 23.26 | 23.46 | 23.05 | 23.26 | 4,672,969 | +0.30(+1.31%) |
Mar 29, 2016 | 21.81 | 23.03 | 21.63 | 22.96 | 6,730,689 | +1.06(+4.83%) |
Mar 28, 2016 | 22.10 | 22.13 | 21.78 | 21.90 | 4,186,089 | -0.12(-0.53%) |
Mar 24, 2016 | 22.14 | 22.02 | 22.02 | 22.02 | 5,383,081 | -0.42(-1.89%) |
Mar 23, 2016 | 23.06 | 23.21 | 22.33 | 22.44 | 4,929,512 | -0.70(-3.02%) |
Mar 22, 2016 | 23.08 | 23.30 | 22.94 | 23.14 | 3,249,229 | -0.18(-0.79%) |
Mar 21, 2016 | 23.16 | 23.45 | 22.93 | 23.32 | 5,284,323 | +0.02(+0.11%) |
Mar 18, 2016 | 23.66 | 23.86 | 23.12 | 23.30 | 5,102,024 | -0.16(-0.67%) |
Mar 17, 2016 | 23.11 | 23.85 | 22.93 | 23.46 | 5,926,210 | +0.34(+1.48%) |
Mar 16, 2016 | 22.48 | 23.38 | 22.42 | 23.11 | 4,852,789 | +0.57(+2.55%) |
Mar 15, 2016 | 22.56 | 22.61 | 22.01 | 22.54 | 3,792,398 | -0.19(-0.84%) |
Mar 14, 2016 | 22.99 | 23.04 | 22.59 | 22.73 | 4,709,042 | -0.17(-0.76%) |
Mar 11, 2016 | 23.18 | 23.21 | 22.59 | 22.91 | 6,427,497 | +0.12(+0.55%) |
Mar 10, 2016 | 23.18 | 23.25 | 22.26 | 22.78 | 5,861,068 | -0.21(-0.91%) |
Mar 09, 2016 | 23.68 | 23.89 | 22.82 | 22.99 | 7,166,793 | -0.52(-2.23%) |
Mar 08, 2016 | 23.96 | 24.13 | 23.37 | 23.51 | 7,687,472 | -0.67(-2.79%) |
Mar 07, 2016 | 23.89 | 24.30 | 23.66 | 24.19 | 5,752,462 | -0.01(-0.03%) |
Mar 04, 2016 | 23.89 | 24.40 | 23.63 | 24.20 | 7,908,425 | +0.44(+1.86%) |
Mar 03, 2016 | 23.31 | 23.80 | 22.91 | 23.75 | 6,942,272 | +0.38(+1.64%) |
Mar 02, 2016 | 22.65 | 23.47 | 22.20 | 23.37 | 7,985,831 | +0.86(+3.81%) |