Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.25 | 22.56 | 22.21 | 22.41 | 12,471,371 | +0.09(+0.41%) |
May 27, 2016 | 22.14 | 22.32 | 22.32 | 22.32 | 8,786,704 | +0.22(+1.00%) |
May 26, 2016 | 21.97 | 22.11 | 21.86 | 22.10 | 6,055,132 | +0.08(+0.35%) |
May 25, 2016 | 21.91 | 22.17 | 21.89 | 22.02 | 8,015,033 | -0.01(-0.06%) |
May 24, 2016 | 21.66 | 22.15 | 21.66 | 22.03 | 8,746,848 | +0.54(+2.51%) |
May 23, 2016 | 21.42 | 21.82 | 21.38 | 21.49 | 5,857,826 | -0.17(-0.80%) |
May 20, 2016 | 21.48 | 21.77 | 21.36 | 21.67 | 7,449,557 | +0.21(+0.98%) |
May 19, 2016 | 21.61 | 21.69 | 21.30 | 21.46 | 5,669,089 | -0.25(-1.14%) |
May 18, 2016 | 21.36 | 21.85 | 21.27 | 21.71 | 9,704,020 | +0.38(+1.80%) |
May 17, 2016 | 21.66 | 21.81 | 21.24 | 21.32 | 10,868,375 | -0.49(-2.23%) |
May 16, 2016 | 21.70 | 21.88 | 21.63 | 21.81 | 6,100,581 | +0.02(+0.08%) |
May 13, 2016 | 21.67 | 21.93 | 21.62 | 21.79 | 9,339,248 | +0.18(+0.85%) |
May 12, 2016 | 21.91 | 21.92 | 21.53 | 21.60 | 11,861,795 | -0.15(-0.67%) |
May 11, 2016 | 22.10 | 22.15 | 21.75 | 21.75 | 8,233,798 | -0.38(-1.74%) |
May 10, 2016 | 22.03 | 22.19 | 21.99 | 22.14 | 9,274,448 | +0.13(+0.58%) |
May 09, 2016 | 21.80 | 22.12 | 21.74 | 22.01 | 8,562,079 | +0.18(+0.84%) |
May 06, 2016 | 21.69 | 21.84 | 21.57 | 21.82 | 8,653,467 | +0.01(+0.04%) |
May 05, 2016 | 22.01 | 22.03 | 21.77 | 21.82 | 8,639,207 | +0.01(+0.04%) |
May 04, 2016 | 21.82 | 22.03 | 21.74 | 21.81 | 8,865,745 | -0.16(-0.75%) |
May 03, 2016 | 22.05 | 22.22 | 21.88 | 21.97 | 10,403,084 | -0.26(-1.15%) |
May 02, 2016 | 22.15 | 22.35 | 22.04 | 22.23 | 11,619,658 | -0.16(-0.70%) |
Apr 29, 2016 | 22.33 | 22.52 | 22.04 | 22.38 | 21,998,018 | -0.17(-0.77%) |
Apr 28, 2016 | 22.99 | 23.22 | 22.49 | 22.56 | 14,649,445 | -0.60(-2.57%) |
Apr 27, 2016 | 23.21 | 24.01 | 23.08 | 23.15 | 31,960,678 | +0.71(+3.18%) |
Apr 26, 2016 | 22.14 | 22.64 | 22.14 | 22.44 | 19,644,606 | +0.25(+1.11%) |
Apr 25, 2016 | 22.36 | 22.48 | 22.13 | 22.19 | 17,732,574 | -0.16(-0.74%) |
Apr 22, 2016 | 22.55 | 22.88 | 22.33 | 22.36 | 11,612,578 | -0.27(-1.17%) |
Apr 21, 2016 | 22.57 | 22.79 | 22.54 | 22.62 | 9,169,670 | +0.03(+0.12%) |
Apr 20, 2016 | 22.26 | 22.78 | 22.23 | 22.59 | 9,272,055 | +0.33(+1.48%) |
Apr 19, 2016 | 22.58 | 22.80 | 22.07 | 22.26 | 22,738,916 | -0.93(-3.99%) |
Apr 18, 2016 | 22.72 | 23.34 | 22.72 | 23.19 | 6,499,246 | +0.08(+0.36%) |
Apr 15, 2016 | 23.19 | 23.21 | 22.91 | 23.11 | 6,924,771 | +0.01(+0.04%) |
Apr 14, 2016 | 23.17 | 23.19 | 22.87 | 23.10 | 8,590,477 | +0.12(+0.52%) |
Apr 13, 2016 | 22.52 | 23.46 | 22.49 | 22.98 | 18,553,878 | +0.60(+2.70%) |
Apr 12, 2016 | 22.16 | 22.49 | 22.02 | 22.37 | 9,744,424 | +0.33(+1.50%) |
Apr 11, 2016 | 22.14 | 22.39 | 22.02 | 22.04 | 8,082,318 | -0.01(-0.04%) |
Apr 08, 2016 | 22.18 | 22.34 | 21.87 | 22.05 | 9,274,442 | -0.03(-0.12%) |
Apr 07, 2016 | 22.08 | 22.81 | 21.95 | 22.08 | 21,963,856 | -1.22(-5.23%) |
Apr 06, 2016 | 22.40 | 23.38 | 22.32 | 23.30 | 23,641,350 | +0.95(+4.26%) |
Apr 05, 2016 | 21.71 | 22.60 | 21.67 | 22.35 | 18,106,962 | +0.33(+1.50%) |
Apr 04, 2016 | 21.44 | 22.15 | 21.44 | 22.02 | 13,551,266 | +0.14(+0.63%) |
Apr 01, 2016 | 22.33 | 22.34 | 21.68 | 21.88 | 12,189,182 | +0.02(+0.08%) |
Mar 31, 2016 | 22.11 | 22.13 | 21.81 | 21.86 | 16,226,091 | -0.16(-0.75%) |
Mar 30, 2016 | 22.04 | 22.51 | 22.00 | 22.03 | 12,143,160 | -0.05(-0.25%) |
Mar 29, 2016 | 21.71 | 22.09 | 21.40 | 22.08 | 15,126,830 | -0.02(-0.08%) |
Mar 28, 2016 | 22.25 | 22.30 | 22.06 | 22.10 | 6,220,372 | -0.19(-0.86%) |
Mar 24, 2016 | 22.11 | 22.29 | 22.29 | 22.29 | 14,707,375 | +0.15(+0.66%) |
Mar 23, 2016 | 22.07 | 22.25 | 21.95 | 22.14 | 8,448,739 | +0.04(+0.17%) |
Mar 22, 2016 | 22.14 | 22.29 | 22.08 | 22.11 | 9,780,470 | -0.19(-0.86%) |
Mar 21, 2016 | 21.82 | 22.44 | 21.76 | 22.30 | 16,058,037 | +0.52(+2.40%) |
Mar 18, 2016 | 21.77 | 21.96 | 21.24 | 21.78 | 21,763,946 | +0.01(+0.04%) |
Mar 17, 2016 | 21.79 | 21.93 | 21.38 | 21.77 | 12,375,865 | +0.07(+0.34%) |
Mar 16, 2016 | 21.49 | 21.80 | 20.96 | 21.70 | 24,255,254 | +0.09(+0.42%) |
Mar 15, 2016 | 22.08 | 22.13 | 21.57 | 21.60 | 9,663,916 | -0.64(-2.88%) |
Mar 14, 2016 | 22.01 | 22.31 | 21.90 | 22.25 | 17,471,534 | +0.24(+1.08%) |
Mar 11, 2016 | 21.96 | 22.06 | 21.90 | 22.01 | 15,120,881 | +0.30(+1.39%) |
Mar 10, 2016 | 22.03 | 22.08 | 21.05 | 21.71 | 20,964,102 | -0.24(-1.09%) |
Mar 09, 2016 | 22.30 | 22.44 | 21.71 | 21.94 | 13,476,731 | -0.11(-0.50%) |
Mar 08, 2016 | 22.01 | 22.35 | 21.71 | 22.05 | 12,632,238 | -0.17(-0.78%) |
Mar 07, 2016 | 22.32 | 22.36 | 22.04 | 22.23 | 5,338,247 | -0.14(-0.61%) |
Mar 04, 2016 | 22.04 | 22.56 | 21.93 | 22.36 | 9,009,069 | +0.43(+1.96%) |
Mar 03, 2016 | 21.71 | 21.98 | 21.60 | 21.93 | 8,489,386 | +0.20(+0.93%) |
Mar 02, 2016 | 22.11 | 22.16 | 21.68 | 21.73 | 10,778,120 | -0.49(-2.19%) |