Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.35 | 23.38 | 23.17 | 23.22 | 1,200,385 | -0.07(-0.28%) |
May 27, 2016 | 23.22 | 23.29 | 23.29 | 23.29 | 1,289,424 | +0.09(+0.41%) |
May 26, 2016 | 23.17 | 23.24 | 23.14 | 23.19 | 802,489 | +0.00(+0.00%) |
May 25, 2016 | 23.12 | 23.21 | 23.12 | 23.19 | 1,196,576 | +0.21(+0.90%) |
May 24, 2016 | 22.82 | 23.02 | 22.80 | 22.99 | 872,863 | +0.40(+1.79%) |
May 23, 2016 | 22.62 | 22.68 | 22.58 | 22.58 | 821,812 | -0.14(-0.62%) |
May 20, 2016 | 22.68 | 22.78 | 22.67 | 22.72 | 1,383,527 | +0.22(+0.96%) |
May 19, 2016 | 22.51 | 22.56 | 22.43 | 22.51 | 1,049,825 | -0.14(-0.62%) |
May 18, 2016 | 22.58 | 22.77 | 22.54 | 22.65 | 1,259,431 | +0.12(+0.54%) |
May 17, 2016 | 22.63 | 22.67 | 22.50 | 22.52 | 1,814,940 | -0.19(-0.83%) |
May 16, 2016 | 22.50 | 22.71 | 22.48 | 22.71 | 721,770 | +0.32(+1.43%) |
May 13, 2016 | 22.50 | 22.60 | 22.37 | 22.39 | 1,311,202 | -0.22(-0.96%) |
May 12, 2016 | 22.71 | 22.74 | 22.46 | 22.61 | 1,349,047 | +0.08(+0.38%) |
May 11, 2016 | 22.58 | 22.65 | 22.50 | 22.52 | 1,610,588 | -0.28(-1.24%) |
May 10, 2016 | 22.62 | 22.81 | 22.61 | 22.81 | 1,430,446 | +0.37(+1.64%) |
May 09, 2016 | 22.50 | 22.56 | 22.41 | 22.44 | 1,333,512 | +0.05(+0.21%) |
May 06, 2016 | 22.19 | 22.40 | 22.16 | 22.39 | 1,030,296 | +0.08(+0.38%) |
May 05, 2016 | 22.25 | 22.36 | 22.22 | 22.31 | 858,615 | +0.08(+0.38%) |
May 04, 2016 | 22.26 | 22.35 | 22.17 | 22.22 | 2,418,645 | -0.18(-0.80%) |
May 03, 2016 | 22.48 | 22.48 | 22.36 | 22.40 | 1,533,384 | -0.32(-1.41%) |
May 02, 2016 | 22.72 | 22.74 | 22.62 | 22.72 | 1,290,541 | +0.16(+0.71%) |
Apr 29, 2016 | 22.71 | 22.76 | 22.52 | 22.56 | 1,513,665 | -0.27(-1.20%) |
Apr 28, 2016 | 22.96 | 23.12 | 22.80 | 22.84 | 3,049,175 | -0.57(-2.41%) |
Apr 27, 2016 | 23.30 | 23.45 | 23.27 | 23.40 | 1,807,292 | +0.07(+0.28%) |
Apr 26, 2016 | 23.27 | 23.36 | 23.24 | 23.33 | 1,278,712 | -0.01(-0.04%) |
Apr 25, 2016 | 23.31 | 23.34 | 23.22 | 23.34 | 818,360 | -0.15(-0.64%) |
Apr 22, 2016 | 23.47 | 23.53 | 23.40 | 23.49 | 1,118,493 | +0.15(+0.65%) |
Apr 21, 2016 | 23.38 | 23.46 | 23.32 | 23.34 | 5,535,945 | -0.16(-0.68%) |
Apr 20, 2016 | 23.38 | 23.58 | 23.34 | 23.50 | 872,643 | +0.15(+0.64%) |
Apr 19, 2016 | 23.32 | 23.37 | 23.26 | 23.35 | 928,330 | +0.31(+1.35%) |
Apr 18, 2016 | 22.84 | 23.05 | 22.83 | 23.04 | 1,215,450 | +0.13(+0.58%) |
Apr 15, 2016 | 22.93 | 22.95 | 22.87 | 22.91 | 1,273,263 | -0.09(-0.41%) |
Apr 14, 2016 | 22.99 | 23.07 | 22.93 | 23.00 | 1,275,441 | +0.09(+0.41%) |
Apr 13, 2016 | 22.78 | 22.94 | 22.78 | 22.91 | 1,489,641 | +0.54(+2.40%) |
Apr 12, 2016 | 22.22 | 22.40 | 22.15 | 22.37 | 1,303,995 | +0.36(+1.63%) |
Apr 11, 2016 | 22.19 | 22.22 | 22.02 | 22.02 | 1,018,261 | -0.06(-0.26%) |
Apr 08, 2016 | 22.13 | 22.19 | 22.03 | 22.07 | 1,893,755 | +0.32(+1.47%) |
Apr 07, 2016 | 21.87 | 21.91 | 21.66 | 21.75 | 3,490,411 | -0.31(-1.41%) |
Apr 06, 2016 | 21.83 | 22.06 | 21.79 | 22.06 | 1,544,956 | +0.33(+1.52%) |
Apr 05, 2016 | 21.76 | 21.85 | 21.71 | 21.73 | 2,126,012 | -0.43(-1.95%) |
Apr 04, 2016 | 22.27 | 22.29 | 22.14 | 22.17 | 1,406,846 | -0.06(-0.25%) |
Apr 01, 2016 | 22.07 | 22.26 | 22.02 | 22.22 | 1,474,024 | -0.25(-1.13%) |
Mar 31, 2016 | 22.59 | 22.63 | 22.48 | 22.48 | 1,460,237 | -0.25(-1.12%) |
Mar 30, 2016 | 22.78 | 22.85 | 22.73 | 22.73 | 3,399,005 | +0.09(+0.42%) |
Mar 29, 2016 | 22.45 | 22.64 | 22.39 | 22.64 | 1,467,728 | +0.07(+0.29%) |
Mar 28, 2016 | 22.59 | 22.59 | 22.50 | 22.57 | 1,008,189 | +0.11(+0.50%) |
Mar 24, 2016 | 22.32 | 22.46 | 22.46 | 22.46 | 1,136,396 | -0.14(-0.63%) |
Mar 23, 2016 | 22.77 | 22.77 | 22.56 | 22.60 | 1,097,448 | -0.14(-0.62%) |
Mar 22, 2016 | 22.57 | 22.79 | 22.54 | 22.74 | 1,698,660 | +0.03(+0.12%) |
Mar 21, 2016 | 22.62 | 22.73 | 22.60 | 22.71 | 1,188,924 | +0.04(+0.17%) |
Mar 18, 2016 | 22.67 | 22.72 | 22.61 | 22.68 | 851,896 | +0.03(+0.12%) |
Mar 17, 2016 | 22.52 | 22.69 | 22.44 | 22.65 | 943,998 | -0.07(-0.29%) |
Mar 16, 2016 | 22.62 | 22.71 | 22.58 | 22.71 | 1,596,453 | +0.02(+0.08%) |
Mar 15, 2016 | 22.62 | 22.69 | 22.57 | 22.69 | 1,059,879 | -0.20(-0.86%) |
Mar 14, 2016 | 22.84 | 22.95 | 22.81 | 22.89 | 893,593 | +0.04(+0.16%) |
Mar 11, 2016 | 22.68 | 22.86 | 22.66 | 22.85 | 830,024 | +0.56(+2.49%) |
Mar 10, 2016 | 22.68 | 22.80 | 22.04 | 22.30 | 2,058,903 | -0.19(-0.84%) |
Mar 09, 2016 | 22.52 | 22.54 | 22.40 | 22.49 | 897,864 | +0.12(+0.55%) |
Mar 08, 2016 | 22.45 | 22.48 | 22.31 | 22.36 | 1,133,444 | -0.24(-1.08%) |
Mar 07, 2016 | 22.50 | 22.68 | 22.48 | 22.61 | 1,472,918 | -0.06(-0.25%) |
Mar 04, 2016 | 22.68 | 22.82 | 22.55 | 22.67 | 2,264,749 | +0.13(+0.59%) |
Mar 03, 2016 | 22.50 | 22.55 | 22.41 | 22.53 | 1,698,593 | +0.09(+0.42%) |
Mar 02, 2016 | 22.37 | 22.47 | 22.29 | 22.44 | 1,280,087 | +0.08(+0.38%) |