Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.43 | 22.65 | 22.40 | 22.63 | 36,727,616 | +0.10(+0.45%) |
May 27, 2016 | 22.55 | 22.52 | 22.52 | 22.52 | 21,407,236 | +0.02(+0.07%) |
May 26, 2016 | 22.48 | 22.62 | 22.43 | 22.51 | 24,864,794 | -0.02(-0.07%) |
May 25, 2016 | 22.26 | 22.59 | 22.21 | 22.52 | 33,034,838 | +0.35(+1.58%) |
May 24, 2016 | 21.82 | 22.26 | 21.82 | 22.17 | 34,042,564 | +0.41(+1.90%) |
May 23, 2016 | 21.64 | 22.00 | 21.64 | 21.76 | 25,485,208 | -0.02(-0.11%) |
May 20, 2016 | 21.52 | 21.93 | 21.51 | 21.78 | 41,988,164 | +0.31(+1.45%) |
May 19, 2016 | 21.80 | 22.03 | 21.34 | 21.47 | 64,415,832 | +0.66(+3.18%) |
May 18, 2016 | 20.73 | 21.00 | 20.63 | 20.81 | 41,479,628 | +0.05(+0.26%) |
May 17, 2016 | 20.95 | 21.08 | 20.68 | 20.76 | 33,278,814 | -0.25(-1.19%) |
May 16, 2016 | 20.69 | 21.12 | 20.69 | 21.01 | 26,814,608 | +0.34(+1.66%) |
May 13, 2016 | 20.68 | 20.94 | 20.61 | 20.66 | 26,789,154 | -0.11(-0.53%) |
May 12, 2016 | 20.88 | 20.88 | 20.57 | 20.77 | 25,269,608 | -0.02(-0.11%) |
May 11, 2016 | 21.10 | 21.11 | 20.78 | 20.80 | 24,813,268 | -0.26(-1.22%) |
May 10, 2016 | 20.77 | 21.11 | 20.65 | 21.05 | 29,071,086 | +0.41(+1.96%) |
May 09, 2016 | 20.66 | 20.78 | 20.55 | 20.65 | 21,811,666 | -0.02(-0.08%) |
May 06, 2016 | 20.40 | 20.67 | 20.11 | 20.66 | 32,900,880 | +0.25(+1.22%) |
May 05, 2016 | 20.60 | 20.69 | 20.41 | 20.41 | 29,635,770 | -0.18(-0.87%) |
May 04, 2016 | 20.87 | 20.89 | 20.47 | 20.59 | 42,177,080 | -0.33(-1.56%) |
May 03, 2016 | 21.15 | 21.18 | 20.73 | 20.92 | 45,344,892 | -0.40(-1.86%) |
May 02, 2016 | 21.40 | 21.43 | 21.19 | 21.32 | 35,128,100 | -0.09(-0.44%) |
Apr 29, 2016 | 21.59 | 21.68 | 21.14 | 21.41 | 43,512,344 | -0.37(-1.68%) |
Apr 28, 2016 | 22.16 | 22.27 | 21.64 | 21.78 | 38,018,280 | -0.53(-2.37%) |
Apr 27, 2016 | 22.15 | 22.31 | 22.05 | 22.31 | 26,873,788 | +0.15(+0.67%) |
Apr 26, 2016 | 22.02 | 22.19 | 21.98 | 22.16 | 23,301,170 | +0.17(+0.78%) |
Apr 25, 2016 | 21.89 | 22.03 | 21.79 | 21.99 | 21,101,034 | +0.06(+0.28%) |
Apr 22, 2016 | 22.04 | 22.24 | 21.86 | 21.93 | 29,719,750 | -0.07(-0.32%) |
Apr 21, 2016 | 22.14 | 22.21 | 21.93 | 22.00 | 22,261,480 | -0.16(-0.70%) |
Apr 20, 2016 | 22.12 | 22.34 | 22.01 | 22.15 | 25,598,574 | +0.09(+0.39%) |
Apr 19, 2016 | 22.07 | 22.15 | 21.96 | 22.07 | 26,072,426 | +0.11(+0.50%) |
Apr 18, 2016 | 21.73 | 22.00 | 21.65 | 21.96 | 20,238,304 | +0.23(+1.04%) |
Apr 15, 2016 | 21.89 | 21.91 | 21.60 | 21.73 | 30,562,996 | -0.27(-1.24%) |
Apr 14, 2016 | 22.10 | 22.12 | 21.89 | 22.00 | 19,317,276 | +0.02(+0.07%) |
Apr 13, 2016 | 21.78 | 22.03 | 21.59 | 21.99 | 32,651,428 | +0.46(+2.13%) |
Apr 12, 2016 | 21.14 | 21.54 | 20.99 | 21.53 | 35,617,844 | +0.02(+0.07%) |
Apr 11, 2016 | 21.71 | 21.95 | 21.50 | 21.51 | 24,087,414 | -0.05(-0.25%) |
Apr 08, 2016 | 21.58 | 21.77 | 21.48 | 21.57 | 18,611,202 | +0.07(+0.33%) |
Apr 07, 2016 | 21.73 | 21.73 | 21.44 | 21.50 | 21,846,158 | -0.31(-1.43%) |
Apr 06, 2016 | 21.57 | 21.84 | 21.51 | 21.81 | 26,186,614 | +0.33(+1.52%) |
Apr 05, 2016 | 21.53 | 21.68 | 21.39 | 21.48 | 31,129,560 | -0.44(-1.99%) |
Apr 04, 2016 | 22.10 | 22.13 | 21.82 | 21.92 | 22,967,182 | -0.23(-1.02%) |
Apr 01, 2016 | 21.84 | 22.15 | 21.71 | 22.14 | 29,834,452 | +0.17(+0.77%) |
Mar 31, 2016 | 22.02 | 22.13 | 21.88 | 21.97 | 23,811,164 | +0.01(+0.04%) |
Mar 30, 2016 | 21.87 | 22.14 | 21.81 | 21.97 | 25,123,022 | +0.28(+1.28%) |
Mar 29, 2016 | 21.51 | 21.76 | 21.37 | 21.69 | 22,206,698 | +0.15(+0.72%) |
Mar 28, 2016 | 21.60 | 21.63 | 21.44 | 21.53 | 16,566,208 | -0.05(-0.22%) |
Mar 24, 2016 | 21.43 | 21.58 | 21.58 | 21.58 | 20,564,664 | +0.10(+0.47%) |
Mar 23, 2016 | 21.81 | 21.82 | 21.40 | 21.48 | 24,899,228 | -0.35(-1.59%) |
Mar 22, 2016 | 21.76 | 21.90 | 21.53 | 21.83 | 30,576,588 | +0.07(+0.32%) |
Mar 21, 2016 | 21.69 | 21.88 | 21.64 | 21.76 | 30,835,314 | -0.11(-0.49%) |
Mar 18, 2016 | 21.79 | 21.90 | 21.59 | 21.87 | 55,885,088 | +0.11(+0.50%) |
Mar 17, 2016 | 21.55 | 21.95 | 21.51 | 21.76 | 36,928,852 | +0.24(+1.11%) |
Mar 16, 2016 | 21.24 | 21.57 | 21.23 | 21.52 | 24,730,410 | +0.17(+0.80%) |
Mar 15, 2016 | 21.21 | 21.37 | 21.19 | 21.35 | 21,918,778 | -0.03(-0.14%) |
Mar 14, 2016 | 21.47 | 21.50 | 21.30 | 21.38 | 23,699,940 | -0.12(-0.57%) |
Mar 11, 2016 | 21.47 | 21.54 | 21.36 | 21.50 | 28,340,186 | +0.37(+1.75%) |
Mar 10, 2016 | 21.43 | 21.60 | 20.86 | 21.13 | 43,175,292 | -0.18(-0.83%) |
Mar 09, 2016 | 21.02 | 21.46 | 20.93 | 21.31 | 50,364,548 | +0.43(+2.07%) |
Mar 08, 2016 | 20.82 | 21.07 | 20.60 | 20.88 | 30,864,126 | -0.07(-0.33%) |
Mar 07, 2016 | 20.51 | 20.98 | 20.32 | 20.95 | 27,919,842 | +0.26(+1.27%) |
Mar 04, 2016 | 20.77 | 20.81 | 20.58 | 20.68 | 25,174,588 | -0.05(-0.26%) |
Mar 03, 2016 | 20.80 | 20.82 | 20.52 | 20.74 | 24,620,282 | -0.02(-0.11%) |
Mar 02, 2016 | 20.68 | 20.77 | 20.53 | 20.76 | 24,641,808 | +0.05(+0.26%) |