Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.85 | 21.88 | 21.68 | 21.75 | 18,360,776 | -0.10(-0.45%) |
May 27, 2016 | 21.79 | 21.85 | 21.85 | 21.85 | 5,495,785 | +0.09(+0.41%) |
May 26, 2016 | 21.75 | 21.81 | 21.72 | 21.76 | 5,192,001 | +0.08(+0.36%) |
May 25, 2016 | 21.64 | 21.76 | 21.64 | 21.68 | 5,824,079 | +0.23(+1.08%) |
May 24, 2016 | 21.23 | 21.50 | 21.23 | 21.45 | 8,012,856 | +0.48(+2.30%) |
May 23, 2016 | 20.95 | 21.04 | 20.94 | 20.96 | 4,221,419 | -0.10(-0.48%) |
May 20, 2016 | 21.01 | 21.12 | 21.00 | 21.07 | 6,395,205 | +0.16(+0.78%) |
May 19, 2016 | 20.87 | 20.92 | 20.80 | 20.90 | 9,636,418 | -0.09(-0.44%) |
May 18, 2016 | 20.86 | 21.09 | 20.85 | 21.00 | 12,578,482 | +0.15(+0.72%) |
May 17, 2016 | 20.96 | 21.00 | 20.80 | 20.85 | 7,377,752 | -0.23(-1.10%) |
May 16, 2016 | 20.86 | 21.09 | 20.86 | 21.08 | 5,753,548 | +0.22(+1.05%) |
May 13, 2016 | 20.98 | 21.09 | 20.84 | 20.86 | 7,081,305 | -0.13(-0.62%) |
May 12, 2016 | 21.12 | 21.14 | 20.88 | 20.99 | 4,960,654 | +0.02(+0.12%) |
May 11, 2016 | 21.01 | 21.08 | 20.93 | 20.96 | 4,947,852 | -0.28(-1.34%) |
May 10, 2016 | 21.10 | 21.26 | 21.09 | 21.25 | 7,361,231 | +0.25(+1.18%) |
May 09, 2016 | 21.05 | 21.12 | 20.94 | 21.00 | 5,542,497 | +0.04(+0.17%) |
May 06, 2016 | 20.75 | 21.00 | 20.75 | 20.96 | 5,474,408 | +0.13(+0.60%) |
May 05, 2016 | 20.77 | 20.89 | 20.75 | 20.84 | 4,271,425 | +0.10(+0.47%) |
May 04, 2016 | 20.78 | 20.87 | 20.68 | 20.74 | 6,862,395 | -0.21(-1.01%) |
May 03, 2016 | 21.00 | 21.02 | 20.92 | 20.95 | 9,722,945 | -0.38(-1.79%) |
May 02, 2016 | 21.33 | 21.35 | 21.23 | 21.33 | 5,347,256 | +0.09(+0.40%) |
Apr 29, 2016 | 21.34 | 21.37 | 21.16 | 21.25 | 8,795,371 | -0.30(-1.39%) |
Apr 28, 2016 | 21.54 | 21.78 | 21.52 | 21.55 | 5,873,114 | -0.34(-1.54%) |
Apr 27, 2016 | 21.79 | 21.93 | 21.78 | 21.89 | 4,549,673 | +0.07(+0.33%) |
Apr 26, 2016 | 21.72 | 21.81 | 21.68 | 21.81 | 3,841,311 | -0.00(-0.02%) |
Apr 25, 2016 | 21.76 | 21.82 | 21.69 | 21.82 | 3,869,132 | -0.11(-0.48%) |
Apr 22, 2016 | 21.88 | 21.94 | 21.83 | 21.92 | 4,292,192 | -0.00(-0.02%) |
Apr 21, 2016 | 21.87 | 22.04 | 21.84 | 21.93 | 7,333,489 | -0.15(-0.66%) |
Apr 20, 2016 | 21.95 | 22.13 | 21.93 | 22.07 | 7,026,140 | +0.13(+0.61%) |
Apr 19, 2016 | 21.86 | 21.94 | 21.81 | 21.94 | 7,936,486 | +0.41(+1.92%) |
Apr 18, 2016 | 21.31 | 21.53 | 21.31 | 21.52 | 5,570,564 | +0.17(+0.80%) |
Apr 15, 2016 | 21.40 | 21.44 | 21.33 | 21.35 | 4,960,947 | -0.04(-0.19%) |
Apr 14, 2016 | 21.40 | 21.46 | 21.33 | 21.39 | 5,144,764 | +0.08(+0.38%) |
Apr 13, 2016 | 21.20 | 21.34 | 21.20 | 21.31 | 6,844,949 | +0.51(+2.44%) |
Apr 12, 2016 | 20.64 | 20.83 | 20.56 | 20.81 | 13,580,890 | +0.25(+1.22%) |
Apr 11, 2016 | 20.72 | 20.76 | 20.55 | 20.55 | 5,726,807 | -0.02(-0.08%) |
Apr 08, 2016 | 20.62 | 20.68 | 20.51 | 20.57 | 7,129,889 | +0.23(+1.14%) |
Apr 07, 2016 | 20.51 | 20.56 | 20.27 | 20.34 | 8,203,596 | -0.32(-1.57%) |
Apr 06, 2016 | 20.42 | 20.67 | 20.42 | 20.66 | 8,290,471 | +0.23(+1.11%) |
Apr 05, 2016 | 20.50 | 20.58 | 20.41 | 20.44 | 8,373,996 | -0.41(-1.99%) |
Apr 04, 2016 | 20.90 | 20.98 | 20.81 | 20.85 | 4,688,567 | +0.00(+0.02%) |
Apr 01, 2016 | 20.59 | 20.87 | 20.55 | 20.85 | 10,154,798 | -0.23(-1.08%) |
Mar 31, 2016 | 21.20 | 21.25 | 21.06 | 21.07 | 7,515,707 | -0.31(-1.44%) |
Mar 30, 2016 | 21.44 | 21.53 | 21.38 | 21.38 | 7,987,354 | +0.24(+1.15%) |
Mar 29, 2016 | 20.95 | 21.15 | 20.92 | 21.14 | 9,810,614 | +0.13(+0.64%) |
Mar 28, 2016 | 20.99 | 21.08 | 20.89 | 21.00 | 4,402,982 | +0.03(+0.14%) |
Mar 24, 2016 | 20.89 | 20.98 | 20.98 | 20.98 | 6,431,746 | -0.19(-0.90%) |
Mar 23, 2016 | 21.34 | 21.37 | 21.13 | 21.17 | 29,111,962 | -0.03(-0.15%) |
Mar 22, 2016 | 21.00 | 21.26 | 20.98 | 21.20 | 13,307,207 | -0.01(-0.04%) |
Mar 21, 2016 | 21.17 | 21.24 | 21.11 | 21.21 | 6,098,794 | -0.04(-0.18%) |
Mar 18, 2016 | 21.19 | 21.29 | 21.17 | 21.25 | 6,254,351 | +0.17(+0.81%) |
Mar 17, 2016 | 20.92 | 21.13 | 20.85 | 21.08 | 10,801,431 | -0.11(-0.53%) |
Mar 16, 2016 | 21.09 | 21.23 | 21.07 | 21.19 | 7,457,440 | +0.00(+0.02%) |
Mar 15, 2016 | 21.14 | 21.20 | 21.09 | 21.19 | 7,954,814 | -0.16(-0.74%) |
Mar 14, 2016 | 21.35 | 21.42 | 21.28 | 21.34 | 8,815,119 | +0.09(+0.42%) |
Mar 11, 2016 | 21.14 | 21.26 | 21.04 | 21.26 | 11,766,595 | +0.66(+3.18%) |
Mar 10, 2016 | 21.20 | 21.31 | 20.35 | 20.60 | 15,813,155 | -0.28(-1.34%) |
Mar 09, 2016 | 21.03 | 21.05 | 20.83 | 20.88 | 8,634,961 | +0.05(+0.23%) |
Mar 08, 2016 | 20.92 | 20.95 | 20.75 | 20.83 | 6,567,557 | -0.14(-0.68%) |
Mar 07, 2016 | 20.87 | 21.05 | 20.85 | 20.97 | 5,564,380 | -0.00(-0.02%) |
Mar 04, 2016 | 21.04 | 21.09 | 20.88 | 20.98 | 9,285,199 | +0.09(+0.43%) |
Mar 03, 2016 | 20.77 | 20.89 | 20.72 | 20.89 | 4,373,722 | +0.03(+0.14%) |
Mar 02, 2016 | 20.74 | 20.86 | 20.69 | 20.86 | 7,798,965 | -0.02(-0.08%) |