Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.56 | 23.64 | 23.21 | 23.33 | 1,547,011 | -0.17(-0.74%) |
May 27, 2016 | 23.45 | 23.51 | 23.51 | 23.51 | 1,028,714 | +0.06(+0.26%) |
May 26, 2016 | 23.44 | 23.49 | 23.29 | 23.44 | 1,006,952 | +0.02(+0.07%) |
May 25, 2016 | 23.24 | 23.49 | 23.24 | 23.43 | 1,601,804 | +0.23(+1.01%) |
May 24, 2016 | 22.49 | 23.22 | 22.47 | 23.19 | 1,367,659 | +0.84(+3.77%) |
May 23, 2016 | 22.61 | 22.65 | 22.26 | 22.35 | 945,163 | -0.27(-1.19%) |
May 20, 2016 | 22.26 | 22.75 | 22.10 | 22.62 | 984,317 | +0.48(+2.16%) |
May 19, 2016 | 22.06 | 22.49 | 21.92 | 22.14 | 917,349 | -0.07(-0.31%) |
May 18, 2016 | 21.75 | 22.24 | 21.58 | 22.21 | 1,300,010 | +0.52(+2.40%) |
May 17, 2016 | 21.68 | 22.00 | 21.54 | 21.69 | 991,635 | -0.04(-0.20%) |
May 16, 2016 | 21.87 | 22.02 | 21.69 | 21.74 | 592,230 | +0.06(+0.28%) |
May 13, 2016 | 21.89 | 22.06 | 21.61 | 21.67 | 874,211 | -0.25(-1.14%) |
May 12, 2016 | 22.24 | 22.31 | 21.81 | 21.93 | 858,339 | -0.26(-1.17%) |
May 11, 2016 | 22.53 | 22.62 | 22.18 | 22.18 | 695,955 | -0.37(-1.65%) |
May 10, 2016 | 22.70 | 22.90 | 22.48 | 22.56 | 1,281,405 | -0.09(-0.38%) |
May 09, 2016 | 22.49 | 22.72 | 22.30 | 22.64 | 1,210,574 | +0.03(+0.11%) |
May 06, 2016 | 22.52 | 22.76 | 22.28 | 22.62 | 1,299,432 | -0.03(-0.11%) |
May 05, 2016 | 22.18 | 22.79 | 22.10 | 22.64 | 1,279,860 | +0.57(+2.58%) |
May 04, 2016 | 22.03 | 22.22 | 21.86 | 22.07 | 1,004,480 | -0.13(-0.58%) |
May 03, 2016 | 22.23 | 22.28 | 21.89 | 22.20 | 934,287 | -0.28(-1.27%) |
May 02, 2016 | 22.39 | 22.61 | 22.32 | 22.49 | 833,312 | +0.16(+0.70%) |
Apr 29, 2016 | 22.47 | 22.49 | 22.11 | 22.33 | 806,930 | -0.17(-0.77%) |
Apr 28, 2016 | 22.58 | 22.77 | 22.39 | 22.50 | 655,621 | -0.28(-1.21%) |
Apr 27, 2016 | 22.61 | 22.91 | 22.49 | 22.78 | 608,835 | +0.17(+0.76%) |
Apr 26, 2016 | 22.59 | 22.75 | 22.48 | 22.61 | 937,366 | +0.16(+0.69%) |
Apr 25, 2016 | 22.75 | 22.84 | 22.37 | 22.45 | 1,251,341 | -0.43(-1.89%) |
Apr 22, 2016 | 22.67 | 22.91 | 22.67 | 22.88 | 817,262 | +0.24(+1.07%) |
Apr 21, 2016 | 22.62 | 22.76 | 22.56 | 22.64 | 1,186,575 | -0.07(-0.30%) |
Apr 20, 2016 | 22.11 | 22.79 | 22.09 | 22.71 | 836,863 | +0.59(+2.65%) |
Apr 19, 2016 | 22.24 | 22.40 | 22.03 | 22.12 | 741,475 | -0.11(-0.50%) |
Apr 18, 2016 | 21.92 | 22.25 | 21.80 | 22.24 | 854,164 | +0.14(+0.62%) |
Apr 15, 2016 | 22.35 | 22.53 | 22.05 | 22.10 | 1,414,148 | -0.35(-1.58%) |
Apr 14, 2016 | 22.55 | 22.79 | 22.22 | 22.45 | 1,660,548 | +0.73(+3.38%) |
Apr 13, 2016 | 21.41 | 21.73 | 21.41 | 21.72 | 796,346 | +0.41(+1.94%) |
Apr 12, 2016 | 20.74 | 21.42 | 20.61 | 21.30 | 1,189,443 | +0.70(+3.39%) |
Apr 11, 2016 | 20.80 | 20.94 | 20.35 | 20.60 | 1,531,402 | -0.12(-0.58%) |
Apr 08, 2016 | 20.83 | 21.09 | 20.63 | 20.73 | 649,563 | +0.06(+0.29%) |
Apr 07, 2016 | 20.80 | 20.85 | 20.51 | 20.66 | 1,283,788 | -0.19(-0.91%) |
Apr 06, 2016 | 21.35 | 21.37 | 20.79 | 20.85 | 1,311,588 | -0.52(-2.42%) |
Apr 05, 2016 | 21.28 | 21.43 | 21.08 | 21.37 | 1,094,787 | -0.09(-0.40%) |
Apr 04, 2016 | 22.12 | 22.12 | 21.43 | 21.46 | 1,401,419 | -0.66(-3.00%) |
Apr 01, 2016 | 21.61 | 22.33 | 21.55 | 22.12 | 1,002,203 | +0.28(+1.30%) |
Mar 31, 2016 | 21.83 | 21.97 | 21.74 | 21.84 | 580,190 | +0.00(+0.00%) |
Mar 30, 2016 | 21.53 | 22.12 | 21.45 | 21.84 | 927,428 | +0.37(+1.73%) |
Mar 29, 2016 | 21.48 | 21.52 | 21.29 | 21.47 | 837,326 | -0.08(-0.36%) |
Mar 28, 2016 | 21.58 | 21.74 | 21.47 | 21.55 | 711,482 | +0.00(+0.00%) |
Mar 24, 2016 | 21.61 | 21.55 | 21.55 | 21.55 | 974,521 | -0.23(-1.07%) |
Mar 23, 2016 | 22.30 | 22.30 | 21.70 | 21.78 | 910,377 | -0.54(-2.40%) |
Mar 22, 2016 | 22.23 | 22.51 | 22.19 | 22.31 | 1,068,794 | -0.18(-0.81%) |
Mar 21, 2016 | 22.51 | 22.65 | 22.32 | 22.49 | 858,640 | -0.01(-0.04%) |
Mar 18, 2016 | 22.59 | 22.78 | 22.32 | 22.50 | 1,329,954 | -0.08(-0.34%) |
Mar 17, 2016 | 22.42 | 22.68 | 22.25 | 22.58 | 819,247 | +0.16(+0.73%) |
Mar 16, 2016 | 22.09 | 22.58 | 22.04 | 22.42 | 720,624 | +0.25(+1.13%) |
Mar 15, 2016 | 22.11 | 22.30 | 21.89 | 22.17 | 834,441 | -0.01(-0.04%) |
Mar 14, 2016 | 22.27 | 22.43 | 22.13 | 22.18 | 732,024 | -0.16(-0.70%) |
Mar 11, 2016 | 22.30 | 22.54 | 22.17 | 22.33 | 922,381 | +0.25(+1.13%) |
Mar 10, 2016 | 22.03 | 22.26 | 21.65 | 22.08 | 1,009,972 | +0.11(+0.51%) |
Mar 09, 2016 | 21.83 | 22.08 | 21.69 | 21.97 | 699,105 | +0.23(+1.07%) |
Mar 08, 2016 | 22.11 | 22.20 | 21.36 | 21.74 | 1,026,400 | -0.54(-2.40%) |
Mar 07, 2016 | 21.93 | 22.30 | 21.86 | 22.27 | 1,294,279 | +0.35(+1.57%) |
Mar 04, 2016 | 22.09 | 22.31 | 21.70 | 21.93 | 1,380,093 | -0.13(-0.58%) |
Mar 03, 2016 | 21.73 | 22.08 | 21.65 | 22.05 | 912,850 | +0.19(+0.86%) |
Mar 02, 2016 | 21.74 | 22.04 | 21.72 | 21.86 | 1,066,288 | +0.10(+0.47%) |