Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.39 | 20.64 | 20.35 | 20.42 | 9,797,498 | +0.08(+0.40%) |
May 27, 2016 | 20.17 | 20.34 | 20.34 | 20.34 | 5,678,778 | +0.00(+0.00%) |
May 26, 2016 | 20.54 | 20.54 | 20.23 | 20.34 | 6,742,809 | +0.08(+0.40%) |
May 25, 2016 | 20.03 | 20.35 | 19.98 | 20.25 | 5,985,120 | +0.39(+1.97%) |
May 24, 2016 | 19.60 | 20.08 | 19.51 | 19.86 | 5,539,668 | +0.40(+2.05%) |
May 23, 2016 | 19.26 | 19.66 | 19.18 | 19.46 | 3,348,310 | +0.04(+0.23%) |
May 20, 2016 | 19.35 | 19.56 | 19.29 | 19.42 | 3,605,990 | +0.10(+0.50%) |
May 19, 2016 | 19.28 | 19.36 | 19.04 | 19.32 | 4,446,199 | -0.20(-1.02%) |
May 18, 2016 | 19.98 | 20.07 | 19.38 | 19.52 | 5,679,277 | -0.55(-2.72%) |
May 17, 2016 | 19.88 | 20.31 | 19.78 | 20.07 | 8,668,224 | +0.04(+0.18%) |
May 16, 2016 | 19.89 | 20.10 | 19.86 | 20.03 | 6,817,392 | +0.57(+2.92%) |
May 13, 2016 | 19.60 | 19.81 | 19.40 | 19.46 | 3,240,825 | -0.15(-0.79%) |
May 12, 2016 | 20.07 | 20.31 | 19.55 | 19.62 | 7,481,902 | -0.19(-0.97%) |
May 11, 2016 | 19.66 | 20.05 | 19.29 | 19.81 | 5,174,135 | +0.08(+0.41%) |
May 10, 2016 | 19.15 | 19.86 | 19.12 | 19.73 | 6,634,452 | +0.79(+4.17%) |
May 09, 2016 | 19.26 | 19.34 | 18.69 | 18.94 | 8,126,616 | -0.44(-2.29%) |
May 06, 2016 | 18.91 | 19.64 | 18.75 | 19.38 | 11,259,850 | +0.35(+1.82%) |
May 05, 2016 | 19.93 | 20.00 | 18.76 | 19.04 | 14,677,830 | -0.57(-2.90%) |
May 04, 2016 | 20.19 | 20.33 | 19.49 | 19.60 | 8,885,897 | -0.71(-3.49%) |
May 03, 2016 | 20.65 | 20.66 | 20.05 | 20.31 | 5,503,938 | -0.64(-3.03%) |
May 02, 2016 | 21.52 | 21.66 | 20.78 | 20.95 | 6,812,133 | -0.74(-3.40%) |
Apr 29, 2016 | 21.80 | 22.08 | 21.58 | 21.69 | 7,800,014 | +0.01(+0.03%) |
Apr 28, 2016 | 21.19 | 22.08 | 21.07 | 21.68 | 6,806,108 | +0.49(+2.34%) |
Apr 27, 2016 | 21.47 | 21.69 | 20.90 | 21.18 | 4,815,379 | -0.10(-0.45%) |
Apr 26, 2016 | 21.24 | 21.42 | 21.13 | 21.28 | 4,175,296 | +0.23(+1.09%) |
Apr 25, 2016 | 21.00 | 21.09 | 20.75 | 21.05 | 3,956,341 | -0.11(-0.52%) |
Apr 22, 2016 | 21.01 | 21.32 | 21.00 | 21.16 | 5,470,656 | +0.24(+1.16%) |
Apr 21, 2016 | 21.40 | 21.40 | 20.82 | 20.92 | 5,641,196 | -0.40(-1.87%) |
Apr 20, 2016 | 21.39 | 21.69 | 21.14 | 21.32 | 6,489,589 | -0.33(-1.53%) |
Apr 19, 2016 | 21.07 | 21.70 | 20.81 | 21.65 | 8,330,380 | +0.74(+3.53%) |
Apr 18, 2016 | 20.03 | 20.97 | 20.03 | 20.91 | 5,416,677 | +0.25(+1.21%) |
Apr 15, 2016 | 20.83 | 20.93 | 20.59 | 20.66 | 4,325,302 | -0.55(-2.58%) |
Apr 14, 2016 | 21.35 | 21.41 | 21.04 | 21.21 | 3,711,721 | -0.14(-0.66%) |
Apr 13, 2016 | 21.40 | 21.51 | 21.16 | 21.35 | 5,106,326 | +0.03(+0.14%) |
Apr 12, 2016 | 20.52 | 21.47 | 20.40 | 21.32 | 6,399,932 | +0.94(+4.60%) |
Apr 11, 2016 | 20.51 | 20.77 | 20.37 | 20.38 | 3,015,086 | +0.06(+0.29%) |
Apr 08, 2016 | 20.43 | 20.46 | 20.20 | 20.32 | 3,747,829 | +0.46(+2.30%) |
Apr 07, 2016 | 19.97 | 20.14 | 19.73 | 19.86 | 3,292,907 | -0.27(-1.36%) |
Apr 06, 2016 | 19.85 | 20.15 | 19.60 | 20.14 | 4,482,070 | +0.46(+2.33%) |
Apr 05, 2016 | 19.67 | 19.86 | 19.55 | 19.68 | 4,065,668 | -0.28(-1.41%) |
Apr 04, 2016 | 20.42 | 20.45 | 19.89 | 19.96 | 7,142,136 | -0.48(-2.35%) |
Apr 01, 2016 | 20.02 | 20.48 | 19.95 | 20.44 | 4,052,713 | -0.10(-0.47%) |
Mar 31, 2016 | 20.27 | 20.62 | 20.23 | 20.53 | 4,210,616 | +0.21(+1.05%) |
Mar 30, 2016 | 20.36 | 20.59 | 20.22 | 20.32 | 3,160,271 | +0.25(+1.25%) |
Mar 29, 2016 | 19.75 | 20.17 | 19.62 | 20.07 | 3,852,405 | +0.04(+0.18%) |
Mar 28, 2016 | 19.99 | 20.08 | 19.68 | 20.03 | 3,729,131 | +0.04(+0.22%) |
Mar 24, 2016 | 19.46 | 19.99 | 19.99 | 19.99 | 5,143,701 | +0.11(+0.56%) |
Mar 23, 2016 | 20.40 | 20.45 | 19.87 | 19.88 | 5,325,495 | -0.69(-3.37%) |
Mar 22, 2016 | 20.20 | 20.85 | 20.18 | 20.57 | 8,080,951 | +0.07(+0.36%) |
Mar 21, 2016 | 20.35 | 20.51 | 20.22 | 20.50 | 5,427,458 | +0.09(+0.43%) |
Mar 18, 2016 | 20.87 | 20.91 | 20.34 | 20.41 | 6,934,460 | -0.37(-1.78%) |
Mar 17, 2016 | 20.62 | 20.84 | 20.41 | 20.78 | 5,000,760 | +0.44(+2.14%) |
Mar 16, 2016 | 19.89 | 20.39 | 19.73 | 20.34 | 7,248,346 | +0.59(+2.99%) |
Mar 15, 2016 | 19.04 | 19.76 | 19.04 | 19.75 | 4,921,808 | +0.40(+2.06%) |
Mar 14, 2016 | 19.05 | 19.42 | 18.86 | 19.35 | 4,395,553 | +0.04(+0.19%) |
Mar 11, 2016 | 19.23 | 19.49 | 19.17 | 19.32 | 7,184,678 | +0.36(+1.91%) |
Mar 10, 2016 | 19.07 | 19.22 | 18.61 | 18.95 | 4,472,706 | -0.26(-1.34%) |
Mar 09, 2016 | 19.16 | 19.46 | 18.99 | 19.21 | 6,274,782 | +0.34(+1.80%) |
Mar 08, 2016 | 19.07 | 19.10 | 18.65 | 18.87 | 4,786,407 | -0.35(-1.84%) |
Mar 07, 2016 | 18.60 | 19.46 | 18.59 | 19.23 | 6,997,253 | +0.53(+2.84%) |
Mar 04, 2016 | 18.58 | 18.84 | 18.40 | 18.70 | 6,659,135 | +0.27(+1.44%) |
Mar 03, 2016 | 18.35 | 18.63 | 18.19 | 18.43 | 7,805,515 | +0.07(+0.36%) |
Mar 02, 2016 | 18.26 | 18.39 | 17.78 | 18.36 | 5,475,119 | +0.02(+0.10%) |