Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.50 | 22.63 | 21.73 | 21.95 | 6,224,453 | -0.50(-2.24%) |
May 27, 2016 | 22.23 | 22.45 | 22.45 | 22.45 | 4,068,412 | +0.24(+1.09%) |
May 26, 2016 | 22.38 | 22.50 | 22.10 | 22.21 | 2,013,159 | -0.18(-0.79%) |
May 25, 2016 | 22.09 | 22.87 | 22.03 | 22.38 | 5,748,159 | +0.44(+2.02%) |
May 24, 2016 | 21.33 | 22.04 | 21.23 | 21.94 | 4,996,119 | +0.80(+3.77%) |
May 23, 2016 | 21.33 | 21.40 | 21.07 | 21.14 | 3,317,280 | -0.18(-0.86%) |
May 20, 2016 | 20.86 | 21.55 | 20.74 | 21.33 | 14,489,117 | +0.55(+2.66%) |
May 19, 2016 | 21.13 | 21.13 | 20.29 | 20.77 | 8,533,415 | -0.42(-1.98%) |
May 18, 2016 | 21.79 | 22.06 | 21.17 | 21.19 | 10,069,366 | -0.65(-2.95%) |
May 17, 2016 | 21.64 | 22.04 | 21.51 | 21.84 | 2,848,462 | +0.11(+0.50%) |
May 16, 2016 | 21.63 | 21.95 | 21.62 | 21.73 | 4,519,162 | +0.11(+0.50%) |
May 13, 2016 | 21.89 | 22.17 | 21.46 | 21.62 | 3,649,798 | -0.46(-2.09%) |
May 12, 2016 | 22.54 | 22.61 | 21.70 | 22.08 | 5,121,409 | -0.36(-1.61%) |
May 11, 2016 | 22.41 | 22.61 | 22.30 | 22.44 | 2,704,626 | -0.14(-0.63%) |
May 10, 2016 | 22.59 | 22.88 | 22.42 | 22.58 | 2,854,218 | +0.14(+0.63%) |
May 09, 2016 | 22.50 | 22.36 | 22.05 | 22.44 | 3,955,762 | +0.08(+0.37%) |
May 06, 2016 | 22.21 | 22.56 | 22.16 | 22.36 | 2,365,760 | -0.07(-0.30%) |
May 05, 2016 | 22.42 | 22.60 | 22.11 | 22.42 | 3,147,470 | +0.14(+0.64%) |
May 04, 2016 | 22.54 | 22.67 | 22.06 | 22.28 | 3,986,715 | -0.38(-1.66%) |
May 03, 2016 | 22.89 | 22.91 | 22.22 | 22.66 | 4,930,838 | -0.50(-2.17%) |
May 02, 2016 | 23.04 | 23.36 | 23.00 | 23.16 | 2,886,903 | +0.17(+0.73%) |
Apr 29, 2016 | 23.25 | 23.26 | 22.67 | 22.99 | 4,018,802 | -0.29(-1.22%) |
Apr 28, 2016 | 23.77 | 23.97 | 23.19 | 23.28 | 4,187,534 | -0.89(-3.68%) |
Apr 27, 2016 | 24.13 | 24.32 | 23.92 | 24.17 | 3,737,493 | +0.14(+0.59%) |
Apr 26, 2016 | 23.80 | 24.24 | 23.78 | 24.02 | 3,717,540 | +0.32(+1.34%) |
Apr 25, 2016 | 23.80 | 23.83 | 23.50 | 23.71 | 2,869,635 | -0.13(-0.56%) |
Apr 22, 2016 | 23.42 | 24.18 | 23.38 | 23.84 | 3,552,854 | +0.18(+0.78%) |
Apr 21, 2016 | 24.59 | 24.69 | 23.55 | 23.66 | 7,102,889 | -1.01(-4.11%) |
Apr 20, 2016 | 24.67 | 24.80 | 24.38 | 24.67 | 4,594,590 | +0.04(+0.17%) |
Apr 19, 2016 | 24.48 | 24.73 | 24.38 | 24.63 | 4,582,604 | +0.30(+1.24%) |
Apr 18, 2016 | 24.07 | 24.51 | 24.00 | 24.33 | 3,920,081 | +0.21(+0.87%) |
Apr 15, 2016 | 24.23 | 24.60 | 23.99 | 24.12 | 3,391,367 | -0.19(-0.79%) |
Apr 14, 2016 | 23.93 | 24.34 | 23.66 | 24.31 | 5,915,172 | +0.35(+1.47%) |
Apr 13, 2016 | 22.99 | 24.02 | 22.97 | 23.96 | 6,448,214 | +1.19(+5.23%) |
Apr 12, 2016 | 22.37 | 22.96 | 22.06 | 22.77 | 4,327,534 | +0.54(+2.41%) |
Apr 11, 2016 | 22.43 | 22.65 | 22.23 | 22.23 | 3,863,390 | -0.12(-0.52%) |
Apr 08, 2016 | 22.81 | 22.91 | 22.15 | 22.35 | 5,318,784 | -0.19(-0.85%) |
Apr 07, 2016 | 22.96 | 23.24 | 22.51 | 22.54 | 4,487,910 | -0.58(-2.50%) |
Apr 06, 2016 | 22.96 | 23.20 | 22.63 | 23.12 | 3,095,779 | +0.21(+0.91%) |
Apr 05, 2016 | 22.73 | 23.04 | 22.44 | 22.91 | 3,052,063 | -0.05(-0.22%) |
Apr 04, 2016 | 23.56 | 23.61 | 22.89 | 22.96 | 5,932,958 | -0.61(-2.60%) |
Apr 01, 2016 | 23.30 | 23.65 | 22.99 | 23.57 | 3,766,225 | +0.07(+0.29%) |
Mar 31, 2016 | 23.30 | 23.65 | 23.29 | 23.50 | 2,568,479 | +0.09(+0.39%) |
Mar 30, 2016 | 23.41 | 23.62 | 23.20 | 23.41 | 4,641,528 | +0.30(+1.30%) |
Mar 29, 2016 | 21.95 | 23.19 | 21.78 | 23.11 | 6,685,403 | +1.06(+4.83%) |
Mar 28, 2016 | 22.25 | 22.28 | 21.93 | 22.05 | 4,157,924 | -0.12(-0.53%) |
Mar 24, 2016 | 22.29 | 22.16 | 22.16 | 22.16 | 5,346,862 | -0.43(-1.89%) |
Mar 23, 2016 | 23.22 | 23.36 | 22.48 | 22.59 | 4,896,345 | -0.70(-3.02%) |
Mar 22, 2016 | 23.24 | 23.45 | 23.09 | 23.30 | 3,227,367 | -0.18(-0.79%) |
Mar 21, 2016 | 23.32 | 23.61 | 23.09 | 23.48 | 5,248,769 | +0.03(+0.11%) |
Mar 18, 2016 | 23.82 | 24.02 | 23.28 | 23.45 | 5,067,696 | -0.16(-0.67%) |
Mar 17, 2016 | 23.27 | 24.01 | 23.09 | 23.61 | 5,886,337 | +0.34(+1.48%) |
Mar 16, 2016 | 22.63 | 23.54 | 22.57 | 23.27 | 4,820,138 | +0.58(+2.55%) |
Mar 15, 2016 | 22.71 | 22.76 | 22.16 | 22.69 | 3,766,882 | -0.19(-0.84%) |
Mar 14, 2016 | 23.14 | 23.20 | 22.74 | 22.88 | 4,677,358 | -0.18(-0.76%) |
Mar 11, 2016 | 23.34 | 23.37 | 22.75 | 23.06 | 6,384,251 | +0.13(+0.55%) |
Mar 10, 2016 | 23.34 | 23.40 | 22.42 | 22.94 | 5,821,633 | -0.21(-0.91%) |
Mar 09, 2016 | 23.84 | 24.05 | 22.98 | 23.14 | 7,118,573 | -0.53(-2.23%) |
Mar 08, 2016 | 24.13 | 24.29 | 23.53 | 23.67 | 7,635,749 | -0.68(-2.79%) |
Mar 07, 2016 | 24.05 | 24.46 | 23.82 | 24.35 | 5,713,758 | -0.01(-0.03%) |
Mar 04, 2016 | 24.05 | 24.57 | 23.79 | 24.36 | 7,855,215 | +0.44(+1.86%) |
Mar 03, 2016 | 23.47 | 23.96 | 23.06 | 23.92 | 6,895,563 | +0.39(+1.64%) |
Mar 02, 2016 | 22.80 | 23.63 | 22.35 | 23.53 | 7,932,100 | +0.86(+3.81%) |