Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.26 | 22.56 | 22.22 | 22.42 | 12,467,343 | +0.09(+0.41%) |
May 27, 2016 | 22.15 | 22.33 | 22.33 | 22.33 | 8,783,867 | +0.22(+1.00%) |
May 26, 2016 | 21.98 | 22.12 | 21.87 | 22.11 | 6,053,177 | +0.08(+0.35%) |
May 25, 2016 | 21.91 | 22.18 | 21.90 | 22.03 | 8,012,444 | -0.01(-0.06%) |
May 24, 2016 | 21.67 | 22.16 | 21.67 | 22.04 | 8,744,023 | +0.54(+2.52%) |
May 23, 2016 | 21.43 | 21.83 | 21.39 | 21.50 | 5,855,934 | -0.17(-0.80%) |
May 20, 2016 | 21.48 | 21.78 | 21.36 | 21.68 | 7,447,151 | +0.21(+0.98%) |
May 19, 2016 | 21.62 | 21.69 | 21.31 | 21.46 | 5,667,258 | -0.25(-1.14%) |
May 18, 2016 | 21.36 | 21.86 | 21.28 | 21.71 | 9,700,886 | +0.38(+1.80%) |
May 17, 2016 | 21.67 | 21.81 | 21.24 | 21.33 | 10,864,865 | -0.49(-2.23%) |
May 16, 2016 | 21.70 | 21.89 | 21.63 | 21.81 | 6,098,611 | +0.02(+0.08%) |
May 13, 2016 | 21.68 | 21.93 | 21.63 | 21.79 | 9,336,232 | +0.18(+0.85%) |
May 12, 2016 | 21.91 | 21.92 | 21.54 | 21.61 | 11,857,964 | -0.15(-0.67%) |
May 11, 2016 | 22.11 | 22.16 | 21.76 | 21.76 | 8,231,139 | -0.39(-1.74%) |
May 10, 2016 | 22.03 | 22.20 | 22.00 | 22.14 | 9,271,452 | +0.13(+0.58%) |
May 09, 2016 | 21.80 | 22.12 | 21.75 | 22.01 | 8,559,314 | +0.18(+0.84%) |
May 06, 2016 | 21.69 | 21.85 | 21.57 | 21.83 | 8,650,672 | +0.01(+0.04%) |
May 05, 2016 | 22.01 | 22.04 | 21.78 | 21.82 | 8,636,417 | +0.01(+0.04%) |
May 04, 2016 | 21.83 | 22.03 | 21.75 | 21.81 | 8,862,882 | -0.17(-0.75%) |
May 03, 2016 | 22.06 | 22.23 | 21.89 | 21.98 | 10,399,724 | -0.26(-1.15%) |
May 02, 2016 | 22.16 | 22.35 | 22.05 | 22.23 | 11,615,905 | -0.16(-0.70%) |
Apr 29, 2016 | 22.34 | 22.53 | 22.05 | 22.39 | 21,990,914 | -0.17(-0.77%) |
Apr 28, 2016 | 23.00 | 23.22 | 22.50 | 22.56 | 14,644,714 | -0.60(-2.57%) |
Apr 27, 2016 | 23.22 | 24.02 | 23.09 | 23.16 | 31,950,356 | +0.71(+3.19%) |
Apr 26, 2016 | 22.15 | 22.65 | 22.15 | 22.45 | 19,638,262 | +0.25(+1.11%) |
Apr 25, 2016 | 22.36 | 22.49 | 22.13 | 22.20 | 17,726,846 | -0.16(-0.74%) |
Apr 22, 2016 | 22.56 | 22.89 | 22.34 | 22.36 | 11,608,827 | -0.27(-1.17%) |
Apr 21, 2016 | 22.57 | 22.79 | 22.55 | 22.63 | 9,166,708 | +0.03(+0.12%) |
Apr 20, 2016 | 22.27 | 22.78 | 22.23 | 22.60 | 9,269,061 | +0.33(+1.48%) |
Apr 19, 2016 | 22.59 | 22.80 | 22.08 | 22.27 | 22,731,572 | -0.93(-3.99%) |
Apr 18, 2016 | 22.73 | 23.34 | 22.73 | 23.20 | 6,497,147 | +0.08(+0.36%) |
Apr 15, 2016 | 23.20 | 23.22 | 22.91 | 23.11 | 6,922,535 | +0.01(+0.04%) |
Apr 14, 2016 | 23.18 | 23.20 | 22.88 | 23.11 | 8,587,703 | +0.12(+0.52%) |
Apr 13, 2016 | 22.53 | 23.46 | 22.50 | 22.99 | 18,547,886 | +0.60(+2.70%) |
Apr 12, 2016 | 22.17 | 22.50 | 22.02 | 22.38 | 9,741,277 | +0.33(+1.50%) |
Apr 11, 2016 | 22.15 | 22.40 | 22.03 | 22.05 | 8,079,708 | -0.01(-0.04%) |
Apr 08, 2016 | 22.19 | 22.34 | 21.88 | 22.06 | 9,271,447 | -0.03(-0.12%) |
Apr 07, 2016 | 22.09 | 22.82 | 21.96 | 22.09 | 21,956,762 | -1.22(-5.23%) |
Apr 06, 2016 | 22.41 | 23.38 | 22.33 | 23.31 | 23,633,716 | +0.95(+4.26%) |
Apr 05, 2016 | 21.71 | 22.61 | 21.68 | 22.35 | 18,101,114 | +0.33(+1.50%) |
Apr 04, 2016 | 21.45 | 22.16 | 21.45 | 22.02 | 13,546,889 | +0.14(+0.63%) |
Apr 01, 2016 | 22.34 | 22.34 | 21.69 | 21.89 | 12,185,245 | +0.02(+0.08%) |
Mar 31, 2016 | 22.12 | 22.13 | 21.81 | 21.87 | 16,220,851 | -0.17(-0.75%) |
Mar 30, 2016 | 22.05 | 22.52 | 22.01 | 22.03 | 12,139,238 | -0.05(-0.25%) |
Mar 29, 2016 | 21.72 | 22.10 | 21.41 | 22.09 | 15,121,945 | -0.02(-0.08%) |
Mar 28, 2016 | 22.26 | 22.31 | 22.07 | 22.11 | 6,218,363 | -0.19(-0.86%) |
Mar 24, 2016 | 22.12 | 22.30 | 22.30 | 22.30 | 14,702,625 | +0.15(+0.66%) |
Mar 23, 2016 | 22.08 | 22.25 | 21.95 | 22.15 | 8,446,010 | +0.04(+0.17%) |
Mar 22, 2016 | 22.14 | 22.30 | 22.09 | 22.12 | 9,777,312 | -0.19(-0.86%) |
Mar 21, 2016 | 21.82 | 22.45 | 21.77 | 22.31 | 16,052,851 | +0.52(+2.40%) |
Mar 18, 2016 | 21.78 | 21.97 | 21.25 | 21.79 | 21,756,918 | +0.01(+0.04%) |
Mar 17, 2016 | 21.79 | 21.93 | 21.39 | 21.78 | 12,371,868 | +0.07(+0.34%) |
Mar 16, 2016 | 21.49 | 21.80 | 20.97 | 21.70 | 24,247,420 | +0.09(+0.42%) |
Mar 15, 2016 | 22.09 | 22.13 | 21.57 | 21.61 | 9,660,795 | -0.64(-2.88%) |
Mar 14, 2016 | 22.01 | 22.32 | 21.90 | 22.25 | 17,465,892 | +0.24(+1.08%) |
Mar 11, 2016 | 21.97 | 22.07 | 21.90 | 22.01 | 15,115,998 | +0.30(+1.39%) |
Mar 10, 2016 | 22.03 | 22.09 | 21.06 | 21.71 | 20,957,332 | -0.24(-1.09%) |
Mar 09, 2016 | 22.31 | 22.45 | 21.72 | 21.95 | 13,472,378 | -0.11(-0.50%) |
Mar 08, 2016 | 22.01 | 22.35 | 21.71 | 22.06 | 12,628,158 | -0.17(-0.78%) |
Mar 07, 2016 | 22.33 | 22.36 | 22.05 | 22.23 | 5,336,523 | -0.14(-0.61%) |
Mar 04, 2016 | 22.05 | 22.56 | 21.93 | 22.37 | 9,006,159 | +0.43(+1.96%) |
Mar 03, 2016 | 21.71 | 21.99 | 21.61 | 21.94 | 8,486,645 | +0.20(+0.93%) |
Mar 02, 2016 | 22.12 | 22.17 | 21.68 | 21.74 | 10,774,639 | -0.49(-2.19%) |