Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.82 | 22.00 | 21.51 | 21.61 | 16,115,238 | -0.13(-0.58%) |
May 27, 2016 | 21.67 | 21.73 | 21.73 | 21.73 | 12,864,074 | +0.09(+0.40%) |
May 26, 2016 | 22.03 | 22.03 | 21.59 | 21.65 | 12,759,015 | -0.28(-1.30%) |
May 25, 2016 | 21.80 | 22.33 | 21.79 | 21.93 | 20,086,486 | +0.29(+1.35%) |
May 24, 2016 | 21.35 | 21.83 | 21.28 | 21.64 | 22,832,508 | +0.46(+2.16%) |
May 23, 2016 | 21.10 | 21.27 | 21.00 | 21.18 | 11,285,108 | +0.05(+0.22%) |
May 20, 2016 | 21.20 | 21.45 | 21.06 | 21.13 | 18,129,290 | +0.13(+0.60%) |
May 19, 2016 | 21.37 | 21.59 | 20.87 | 21.01 | 14,549,946 | -0.50(-2.31%) |
May 18, 2016 | 20.68 | 21.55 | 20.67 | 21.51 | 25,757,722 | +0.85(+4.13%) |
May 17, 2016 | 20.59 | 20.97 | 20.49 | 20.65 | 18,333,344 | -0.04(-0.19%) |
May 16, 2016 | 20.42 | 20.86 | 20.41 | 20.69 | 12,519,233 | +0.25(+1.24%) |
May 13, 2016 | 20.68 | 21.04 | 20.44 | 20.44 | 16,946,068 | -0.27(-1.30%) |
May 12, 2016 | 20.97 | 21.10 | 20.50 | 20.71 | 12,461,487 | -0.10(-0.49%) |
May 11, 2016 | 20.99 | 21.31 | 20.80 | 20.81 | 12,146,954 | -0.21(-1.01%) |
May 10, 2016 | 20.85 | 21.15 | 20.78 | 21.02 | 14,186,339 | +0.42(+2.03%) |
May 09, 2016 | 20.72 | 20.92 | 20.55 | 20.61 | 13,596,594 | -0.12(-0.57%) |
May 06, 2016 | 20.52 | 20.80 | 20.45 | 20.72 | 15,202,486 | +0.06(+0.31%) |
May 05, 2016 | 20.73 | 20.92 | 20.53 | 20.66 | 15,085,423 | -0.09(-0.42%) |
May 04, 2016 | 20.92 | 21.01 | 20.57 | 20.75 | 19,182,518 | -0.48(-2.27%) |
May 03, 2016 | 21.22 | 21.25 | 20.80 | 21.23 | 21,173,434 | -0.29(-1.36%) |
May 02, 2016 | 21.40 | 21.73 | 21.19 | 21.52 | 18,983,642 | +0.16(+0.74%) |
Apr 29, 2016 | 21.32 | 21.51 | 21.21 | 21.36 | 19,604,174 | -0.13(-0.62%) |
Apr 28, 2016 | 21.50 | 21.96 | 21.38 | 21.50 | 14,055,345 | -0.24(-1.09%) |
Apr 27, 2016 | 21.58 | 21.97 | 21.47 | 21.73 | 15,809,236 | +0.10(+0.47%) |
Apr 26, 2016 | 21.60 | 21.73 | 21.46 | 21.63 | 17,549,530 | +0.02(+0.07%) |
Apr 25, 2016 | 21.62 | 21.76 | 21.38 | 21.62 | 14,962,963 | -0.13(-0.61%) |
Apr 22, 2016 | 21.45 | 21.84 | 21.43 | 21.75 | 24,304,882 | +0.35(+1.61%) |
Apr 21, 2016 | 21.47 | 21.89 | 21.31 | 21.40 | 21,114,002 | -0.12(-0.55%) |
Apr 20, 2016 | 20.79 | 21.58 | 20.74 | 21.52 | 31,628,092 | +0.75(+3.59%) |
Apr 19, 2016 | 20.31 | 20.80 | 20.26 | 20.78 | 29,300,086 | +0.57(+2.84%) |
Apr 18, 2016 | 20.56 | 20.57 | 20.05 | 20.20 | 37,704,100 | -0.02(-0.12%) |
Apr 15, 2016 | 20.66 | 20.71 | 20.19 | 20.23 | 18,976,064 | -0.32(-1.57%) |
Apr 14, 2016 | 20.21 | 20.62 | 20.15 | 20.55 | 23,788,216 | +0.23(+1.12%) |
Apr 13, 2016 | 19.65 | 20.32 | 19.61 | 20.32 | 23,243,760 | +1.02(+5.29%) |
Apr 12, 2016 | 19.02 | 19.51 | 18.99 | 19.30 | 19,036,414 | +0.37(+1.95%) |
Apr 11, 2016 | 18.77 | 19.19 | 18.74 | 18.93 | 15,419,880 | +0.28(+1.52%) |
Apr 08, 2016 | 18.85 | 18.99 | 18.58 | 18.65 | 12,736,456 | +0.02(+0.13%) |
Apr 07, 2016 | 19.03 | 19.08 | 18.46 | 18.62 | 21,835,224 | -0.55(-2.87%) |
Apr 06, 2016 | 19.11 | 19.42 | 19.06 | 19.17 | 19,079,976 | +0.03(+0.16%) |
Apr 05, 2016 | 19.34 | 19.39 | 19.03 | 19.14 | 16,377,462 | -0.52(-2.64%) |
Apr 04, 2016 | 20.01 | 20.03 | 19.56 | 19.66 | 14,529,578 | -0.38(-1.92%) |
Apr 01, 2016 | 19.54 | 20.16 | 19.33 | 20.05 | 19,720,982 | +0.41(+2.08%) |
Mar 31, 2016 | 19.56 | 20.05 | 19.54 | 19.64 | 19,730,082 | -0.05(-0.24%) |
Mar 30, 2016 | 19.60 | 19.97 | 19.44 | 19.68 | 14,649,140 | +0.23(+1.17%) |
Mar 29, 2016 | 19.28 | 19.48 | 18.94 | 19.46 | 17,735,872 | +0.05(+0.24%) |
Mar 28, 2016 | 19.61 | 19.68 | 19.37 | 19.41 | 12,150,131 | -0.16(-0.84%) |
Mar 24, 2016 | 19.58 | 19.57 | 19.57 | 19.57 | 20,094,248 | -0.27(-1.35%) |
Mar 23, 2016 | 20.28 | 20.31 | 19.79 | 19.84 | 13,284,092 | -0.45(-2.21%) |
Mar 22, 2016 | 20.11 | 20.43 | 19.98 | 20.29 | 17,349,700 | -0.08(-0.39%) |
Mar 21, 2016 | 20.55 | 20.89 | 20.30 | 20.37 | 12,804,168 | -0.27(-1.29%) |
Mar 18, 2016 | 20.45 | 20.84 | 20.40 | 20.63 | 30,606,418 | +0.34(+1.66%) |
Mar 17, 2016 | 19.64 | 20.44 | 19.30 | 20.30 | 26,386,908 | +0.54(+2.74%) |
Mar 16, 2016 | 19.87 | 20.25 | 19.40 | 19.76 | 22,721,900 | -0.21(-1.06%) |
Mar 15, 2016 | 20.12 | 20.17 | 19.72 | 19.97 | 20,246,550 | -0.38(-1.85%) |
Mar 14, 2016 | 20.28 | 20.47 | 20.15 | 20.34 | 22,417,250 | -0.07(-0.35%) |
Mar 11, 2016 | 19.75 | 20.49 | 19.72 | 20.42 | 31,148,102 | +1.06(+5.48%) |
Mar 10, 2016 | 19.56 | 19.75 | 19.19 | 19.36 | 25,620,078 | +0.03(+0.16%) |
Mar 09, 2016 | 19.79 | 19.83 | 19.19 | 19.32 | 29,981,518 | -0.31(-1.60%) |
Mar 08, 2016 | 20.18 | 20.31 | 19.58 | 19.64 | 27,655,516 | -0.85(-4.14%) |
Mar 07, 2016 | 20.29 | 20.67 | 20.18 | 20.49 | 12,525,970 | -0.03(-0.15%) |
Mar 04, 2016 | 20.62 | 20.81 | 20.34 | 20.52 | 17,357,934 | -0.01(-0.04%) |
Mar 03, 2016 | 20.49 | 20.56 | 20.27 | 20.52 | 14,665,636 | +0.02(+0.12%) |
Mar 02, 2016 | 20.42 | 20.64 | 20.28 | 20.50 | 20,529,092 | +0.02(+0.08%) |