Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.37 | 20.63 | 20.34 | 20.40 | 9,803,536 | +0.08(+0.40%) |
May 27, 2016 | 20.15 | 20.32 | 20.32 | 20.32 | 5,682,277 | +0.00(+0.00%) |
May 26, 2016 | 20.53 | 20.53 | 20.22 | 20.32 | 6,746,965 | +0.08(+0.40%) |
May 25, 2016 | 20.01 | 20.34 | 19.97 | 20.24 | 5,988,809 | +0.39(+1.97%) |
May 24, 2016 | 19.59 | 20.07 | 19.50 | 19.85 | 5,543,082 | +0.40(+2.05%) |
May 23, 2016 | 19.25 | 19.64 | 19.17 | 19.45 | 3,350,374 | +0.04(+0.23%) |
May 20, 2016 | 19.33 | 19.55 | 19.28 | 19.41 | 3,608,212 | +0.10(+0.50%) |
May 19, 2016 | 19.27 | 19.35 | 19.02 | 19.31 | 4,448,939 | -0.20(-1.02%) |
May 18, 2016 | 19.97 | 20.06 | 19.36 | 19.51 | 5,682,777 | -0.55(-2.72%) |
May 17, 2016 | 19.87 | 20.29 | 19.77 | 20.06 | 8,673,566 | +0.04(+0.18%) |
May 16, 2016 | 19.88 | 20.09 | 19.84 | 20.02 | 6,821,594 | +0.57(+2.92%) |
May 13, 2016 | 19.59 | 19.80 | 19.39 | 19.45 | 3,242,822 | -0.15(-0.79%) |
May 12, 2016 | 20.06 | 20.29 | 19.54 | 19.61 | 7,486,513 | -0.19(-0.97%) |
May 11, 2016 | 19.65 | 20.04 | 19.28 | 19.80 | 5,177,324 | +0.08(+0.41%) |
May 10, 2016 | 19.14 | 19.85 | 19.11 | 19.72 | 6,638,540 | +0.79(+4.17%) |
May 09, 2016 | 19.25 | 19.33 | 18.68 | 18.93 | 8,131,625 | -0.44(-2.29%) |
May 06, 2016 | 18.90 | 19.63 | 18.74 | 19.37 | 11,266,789 | +0.35(+1.82%) |
May 05, 2016 | 19.92 | 19.98 | 18.75 | 19.02 | 14,686,876 | -0.57(-2.90%) |
May 04, 2016 | 20.18 | 20.32 | 19.48 | 19.59 | 8,891,373 | -0.71(-3.49%) |
May 03, 2016 | 20.63 | 20.65 | 20.04 | 20.30 | 5,507,330 | -0.63(-3.03%) |
May 02, 2016 | 21.50 | 21.65 | 20.77 | 20.94 | 6,816,332 | -0.74(-3.40%) |
Apr 29, 2016 | 21.79 | 22.06 | 21.56 | 21.67 | 7,804,821 | +0.01(+0.03%) |
Apr 28, 2016 | 21.18 | 22.06 | 21.06 | 21.67 | 6,810,303 | +0.49(+2.34%) |
Apr 27, 2016 | 21.46 | 21.68 | 20.88 | 21.17 | 4,818,347 | -0.10(-0.45%) |
Apr 26, 2016 | 21.22 | 21.41 | 21.11 | 21.27 | 4,177,869 | +0.23(+1.09%) |
Apr 25, 2016 | 20.99 | 21.08 | 20.74 | 21.04 | 3,958,780 | -0.11(-0.52%) |
Apr 22, 2016 | 21.00 | 21.30 | 20.99 | 21.15 | 5,474,027 | +0.24(+1.17%) |
Apr 21, 2016 | 21.39 | 21.39 | 20.81 | 20.91 | 5,644,673 | -0.40(-1.87%) |
Apr 20, 2016 | 21.38 | 21.68 | 21.13 | 21.30 | 6,493,589 | -0.33(-1.53%) |
Apr 19, 2016 | 21.05 | 21.69 | 20.80 | 21.64 | 8,335,514 | +0.74(+3.53%) |
Apr 18, 2016 | 20.01 | 20.96 | 20.01 | 20.90 | 5,420,015 | +0.25(+1.22%) |
Apr 15, 2016 | 20.82 | 20.92 | 20.58 | 20.65 | 4,327,968 | -0.55(-2.58%) |
Apr 14, 2016 | 21.33 | 21.39 | 21.02 | 21.19 | 3,714,009 | -0.14(-0.66%) |
Apr 13, 2016 | 21.39 | 21.50 | 21.15 | 21.33 | 5,109,473 | +0.03(+0.14%) |
Apr 12, 2016 | 20.51 | 21.45 | 20.39 | 21.30 | 6,403,876 | +0.94(+4.60%) |
Apr 11, 2016 | 20.50 | 20.76 | 20.36 | 20.37 | 3,016,945 | +0.06(+0.29%) |
Apr 08, 2016 | 20.42 | 20.45 | 20.18 | 20.31 | 3,750,139 | +0.46(+2.30%) |
Apr 07, 2016 | 19.96 | 20.13 | 19.71 | 19.85 | 3,294,936 | -0.27(-1.36%) |
Apr 06, 2016 | 19.84 | 20.14 | 19.59 | 20.12 | 4,484,832 | +0.46(+2.33%) |
Apr 05, 2016 | 19.66 | 19.84 | 19.54 | 19.67 | 4,068,174 | -0.28(-1.41%) |
Apr 04, 2016 | 20.40 | 20.44 | 19.87 | 19.95 | 7,146,537 | -0.48(-2.35%) |
Apr 01, 2016 | 20.01 | 20.47 | 19.94 | 20.43 | 4,055,211 | -0.10(-0.47%) |
Mar 31, 2016 | 20.26 | 20.61 | 20.22 | 20.52 | 4,213,211 | +0.21(+1.05%) |
Mar 30, 2016 | 20.35 | 20.57 | 20.20 | 20.31 | 3,162,219 | +0.25(+1.25%) |
Mar 29, 2016 | 19.74 | 20.16 | 19.61 | 20.06 | 3,854,780 | +0.04(+0.18%) |
Mar 28, 2016 | 19.98 | 20.06 | 19.67 | 20.02 | 3,731,429 | +0.04(+0.22%) |
Mar 24, 2016 | 19.44 | 19.98 | 19.98 | 19.98 | 5,146,871 | +0.11(+0.56%) |
Mar 23, 2016 | 20.39 | 20.43 | 19.86 | 19.87 | 5,328,777 | -0.69(-3.37%) |
Mar 22, 2016 | 20.18 | 20.84 | 20.17 | 20.56 | 8,085,931 | +0.07(+0.36%) |
Mar 21, 2016 | 20.34 | 20.50 | 20.21 | 20.49 | 5,430,803 | +0.09(+0.43%) |
Mar 18, 2016 | 20.85 | 20.90 | 20.33 | 20.40 | 6,938,734 | -0.37(-1.78%) |
Mar 17, 2016 | 20.61 | 20.83 | 20.40 | 20.77 | 5,003,842 | +0.44(+2.14%) |
Mar 16, 2016 | 19.88 | 20.37 | 19.72 | 20.33 | 7,252,814 | +0.59(+2.99%) |
Mar 15, 2016 | 19.03 | 19.75 | 19.02 | 19.74 | 4,924,841 | +0.40(+2.06%) |
Mar 14, 2016 | 19.04 | 19.41 | 18.84 | 19.34 | 4,398,262 | +0.04(+0.19%) |
Mar 11, 2016 | 19.22 | 19.48 | 19.16 | 19.30 | 7,189,105 | +0.36(+1.91%) |
Mar 10, 2016 | 19.06 | 19.21 | 18.60 | 18.94 | 4,475,463 | -0.26(-1.35%) |
Mar 09, 2016 | 19.15 | 19.45 | 18.98 | 19.20 | 6,278,650 | +0.34(+1.80%) |
Mar 08, 2016 | 19.05 | 19.09 | 18.64 | 18.86 | 4,789,357 | -0.35(-1.84%) |
Mar 07, 2016 | 18.59 | 19.44 | 18.58 | 19.22 | 7,001,565 | +0.53(+2.84%) |
Mar 04, 2016 | 18.57 | 18.82 | 18.39 | 18.68 | 6,663,239 | +0.27(+1.44%) |
Mar 03, 2016 | 18.34 | 18.62 | 18.18 | 18.42 | 7,810,325 | +0.07(+0.36%) |
Mar 02, 2016 | 18.25 | 18.37 | 17.77 | 18.35 | 5,478,493 | +0.02(+0.10%) |