Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.29 | 23.81 | 23.23 | 23.62 | 11,059,535 | +0.36(+1.56%) |
May 27, 2016 | 23.12 | 23.26 | 23.26 | 23.26 | 2,467,926 | +0.09(+0.38%) |
May 26, 2016 | 23.12 | 23.28 | 22.97 | 23.17 | 2,490,692 | +0.16(+0.68%) |
May 25, 2016 | 22.41 | 23.11 | 22.40 | 23.01 | 3,088,132 | +0.75(+3.36%) |
May 24, 2016 | 22.51 | 22.75 | 22.06 | 22.26 | 4,042,816 | -0.22(-0.96%) |
May 23, 2016 | 22.41 | 22.65 | 22.17 | 22.48 | 2,513,608 | +0.05(+0.22%) |
May 20, 2016 | 22.34 | 22.81 | 22.32 | 22.43 | 4,636,574 | +0.25(+1.11%) |
May 19, 2016 | 21.91 | 22.25 | 21.75 | 22.19 | 2,652,946 | +0.15(+0.67%) |
May 18, 2016 | 22.23 | 22.40 | 21.82 | 22.04 | 3,922,115 | -0.31(-1.41%) |
May 17, 2016 | 22.80 | 22.94 | 22.30 | 22.35 | 2,437,559 | -0.45(-1.98%) |
May 16, 2016 | 22.57 | 22.97 | 22.57 | 22.80 | 2,418,800 | +0.34(+1.53%) |
May 13, 2016 | 22.91 | 23.19 | 22.41 | 22.46 | 2,721,270 | -0.55(-2.39%) |
May 12, 2016 | 23.38 | 23.54 | 22.93 | 23.01 | 2,167,841 | -0.22(-0.93%) |
May 11, 2016 | 23.26 | 23.40 | 23.11 | 23.23 | 2,356,601 | -0.03(-0.13%) |
May 10, 2016 | 22.99 | 23.31 | 22.99 | 23.26 | 1,738,205 | +0.44(+1.94%) |
May 09, 2016 | 23.16 | 23.20 | 22.77 | 22.81 | 1,643,057 | -0.41(-1.78%) |
May 06, 2016 | 22.75 | 23.23 | 22.62 | 23.23 | 2,436,537 | +0.46(+2.03%) |
May 05, 2016 | 22.61 | 23.27 | 22.00 | 22.77 | 3,948,907 | -0.06(-0.26%) |
May 04, 2016 | 22.84 | 23.03 | 22.63 | 22.82 | 2,663,690 | -0.10(-0.43%) |
May 03, 2016 | 23.36 | 23.36 | 22.80 | 22.92 | 1,826,336 | -0.59(-2.51%) |
May 02, 2016 | 23.34 | 23.51 | 23.03 | 23.51 | 1,695,054 | +0.20(+0.84%) |
Apr 29, 2016 | 23.16 | 23.55 | 23.11 | 23.32 | 2,171,140 | +0.14(+0.59%) |
Apr 28, 2016 | 23.71 | 23.87 | 23.10 | 23.18 | 2,261,152 | -0.70(-2.92%) |
Apr 27, 2016 | 23.23 | 23.96 | 23.10 | 23.88 | 3,795,282 | +0.65(+2.79%) |
Apr 26, 2016 | 22.61 | 23.31 | 22.58 | 23.23 | 2,906,372 | +0.67(+2.96%) |
Apr 25, 2016 | 22.89 | 23.08 | 22.37 | 22.56 | 2,045,940 | -0.45(-1.97%) |
Apr 22, 2016 | 22.55 | 23.04 | 22.45 | 23.01 | 2,507,241 | +0.45(+2.00%) |
Apr 21, 2016 | 22.50 | 22.58 | 22.34 | 22.56 | 2,142,091 | +0.05(+0.22%) |
Apr 20, 2016 | 22.52 | 22.64 | 22.42 | 22.51 | 1,171,225 | +0.01(+0.04%) |
Apr 19, 2016 | 22.40 | 22.69 | 22.34 | 22.50 | 2,044,433 | +0.26(+1.15%) |
Apr 18, 2016 | 22.08 | 22.39 | 21.92 | 22.24 | 1,355,889 | +0.03(+0.13%) |
Apr 15, 2016 | 22.19 | 22.25 | 21.97 | 22.22 | 1,429,456 | -0.01(-0.04%) |
Apr 14, 2016 | 22.40 | 22.44 | 22.22 | 22.23 | 1,191,891 | -0.15(-0.66%) |
Apr 13, 2016 | 22.08 | 22.44 | 21.94 | 22.37 | 1,638,138 | +0.36(+1.65%) |
Apr 12, 2016 | 21.55 | 22.22 | 21.49 | 22.01 | 1,858,502 | +0.45(+2.10%) |
Apr 11, 2016 | 21.85 | 22.01 | 21.52 | 21.56 | 2,041,474 | -0.20(-0.90%) |
Apr 08, 2016 | 21.74 | 22.04 | 21.68 | 21.75 | 1,785,386 | +0.29(+1.33%) |
Apr 07, 2016 | 21.91 | 22.01 | 21.34 | 21.47 | 3,511,320 | -0.61(-2.76%) |
Apr 06, 2016 | 21.69 | 22.24 | 21.69 | 22.08 | 2,433,515 | +0.40(+1.86%) |
Apr 05, 2016 | 21.65 | 22.02 | 21.61 | 21.67 | 2,195,729 | -0.11(-0.50%) |
Apr 04, 2016 | 22.06 | 22.20 | 21.72 | 21.78 | 1,687,574 | -0.29(-1.34%) |
Apr 01, 2016 | 21.94 | 22.11 | 21.73 | 22.08 | 2,087,811 | -0.10(-0.44%) |
Mar 31, 2016 | 22.26 | 22.39 | 22.13 | 22.18 | 1,816,746 | -0.06(-0.27%) |
Mar 30, 2016 | 22.29 | 22.48 | 22.07 | 22.23 | 1,805,851 | +0.04(+0.18%) |
Mar 29, 2016 | 21.87 | 22.21 | 21.71 | 22.20 | 1,783,941 | +0.29(+1.30%) |
Mar 28, 2016 | 22.02 | 22.11 | 21.65 | 21.91 | 1,586,351 | -0.01(-0.05%) |
Mar 24, 2016 | 21.87 | 21.92 | 21.92 | 21.92 | 2,710,354 | -0.02(-0.09%) |
Mar 23, 2016 | 22.31 | 22.30 | 21.91 | 21.94 | 2,357,200 | -0.37(-1.67%) |
Mar 22, 2016 | 22.23 | 22.48 | 22.22 | 22.31 | 2,428,421 | +0.06(+0.26%) |
Mar 21, 2016 | 22.20 | 22.36 | 22.06 | 22.25 | 2,040,438 | -0.03(-0.13%) |
Mar 18, 2016 | 22.23 | 22.45 | 22.12 | 22.28 | 3,078,100 | +0.15(+0.67%) |
Mar 17, 2016 | 21.84 | 22.24 | 21.80 | 22.14 | 2,017,105 | +0.32(+1.49%) |
Mar 16, 2016 | 21.51 | 21.85 | 21.36 | 21.81 | 2,459,819 | +0.28(+1.28%) |
Mar 15, 2016 | 21.71 | 21.71 | 21.16 | 21.54 | 3,621,027 | -0.54(-2.45%) |
Mar 14, 2016 | 22.16 | 22.20 | 21.90 | 22.08 | 2,193,910 | -0.10(-0.44%) |
Mar 11, 2016 | 21.99 | 22.22 | 21.89 | 22.18 | 1,890,176 | +0.44(+2.04%) |
Mar 10, 2016 | 21.62 | 21.81 | 21.42 | 21.73 | 3,356,381 | +0.15(+0.68%) |
Mar 09, 2016 | 21.69 | 21.83 | 21.51 | 21.59 | 3,553,028 | -0.04(-0.18%) |
Mar 08, 2016 | 21.61 | 21.88 | 21.42 | 21.63 | 3,117,749 | -0.01(-0.05%) |
Mar 07, 2016 | 21.38 | 21.74 | 21.21 | 21.64 | 2,984,797 | +0.25(+1.15%) |
Mar 04, 2016 | 21.39 | 21.57 | 21.15 | 21.39 | 3,156,794 | +0.25(+1.16%) |
Mar 03, 2016 | 20.87 | 21.16 | 20.79 | 21.14 | 3,014,541 | +0.30(+1.46%) |
Mar 02, 2016 | 20.55 | 20.90 | 20.47 | 20.84 | 3,187,319 | +0.30(+1.48%) |