Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.73 | 21.85 | 21.52 | 21.59 | 6,176,465 | -0.08(-0.35%) |
May 27, 2016 | 21.23 | 21.66 | 21.66 | 21.66 | 3,428,094 | +0.40(+1.87%) |
May 26, 2016 | 21.63 | 21.67 | 21.09 | 21.26 | 3,971,646 | -0.27(-1.27%) |
May 25, 2016 | 21.51 | 21.72 | 21.51 | 21.54 | 3,500,258 | +0.12(+0.57%) |
May 24, 2016 | 21.11 | 21.49 | 21.08 | 21.42 | 5,232,535 | +0.51(+2.44%) |
May 23, 2016 | 20.59 | 21.00 | 20.56 | 20.91 | 4,344,129 | +0.35(+1.70%) |
May 20, 2016 | 20.32 | 20.76 | 20.32 | 20.56 | 4,655,941 | +0.24(+1.16%) |
May 19, 2016 | 20.35 | 20.65 | 20.15 | 20.32 | 6,089,153 | -0.18(-0.88%) |
May 18, 2016 | 20.64 | 20.91 | 20.39 | 20.50 | 5,458,827 | -0.26(-1.27%) |
May 17, 2016 | 20.84 | 21.10 | 20.68 | 20.76 | 4,540,117 | -0.09(-0.45%) |
May 16, 2016 | 20.58 | 20.93 | 20.49 | 20.86 | 3,798,951 | +0.43(+2.08%) |
May 13, 2016 | 20.59 | 20.93 | 20.40 | 20.43 | 4,547,201 | -0.29(-1.41%) |
May 12, 2016 | 20.85 | 21.08 | 20.47 | 20.73 | 5,098,535 | -0.07(-0.32%) |
May 11, 2016 | 21.23 | 21.31 | 20.78 | 20.79 | 5,969,789 | -0.54(-2.52%) |
May 10, 2016 | 20.70 | 21.41 | 20.69 | 21.33 | 5,777,391 | +0.69(+3.34%) |
May 09, 2016 | 20.61 | 20.91 | 20.46 | 20.64 | 5,581,435 | -0.15(-0.73%) |
May 06, 2016 | 20.59 | 21.16 | 20.48 | 20.79 | 7,571,569 | +0.13(+0.64%) |
May 05, 2016 | 20.40 | 21.04 | 20.09 | 20.66 | 15,140,699 | +0.38(+1.86%) |
May 04, 2016 | 19.97 | 20.32 | 19.95 | 20.28 | 8,487,571 | +0.03(+0.14%) |
May 03, 2016 | 20.23 | 20.38 | 20.03 | 20.25 | 4,234,918 | -0.22(-1.06%) |
May 02, 2016 | 20.38 | 20.68 | 20.35 | 20.47 | 4,390,088 | +0.35(+1.74%) |
Apr 29, 2016 | 20.19 | 20.36 | 20.00 | 20.12 | 5,164,253 | -0.05(-0.23%) |
Apr 28, 2016 | 20.57 | 20.71 | 20.15 | 20.17 | 4,665,857 | -0.55(-2.64%) |
Apr 27, 2016 | 20.50 | 20.80 | 20.36 | 20.72 | 4,178,956 | +0.09(+0.41%) |
Apr 26, 2016 | 20.60 | 20.83 | 20.43 | 20.63 | 4,062,402 | +0.08(+0.37%) |
Apr 25, 2016 | 20.94 | 20.95 | 20.48 | 20.56 | 4,387,796 | -0.39(-1.85%) |
Apr 22, 2016 | 21.00 | 21.33 | 20.73 | 20.94 | 5,627,780 | -0.11(-0.54%) |
Apr 21, 2016 | 21.14 | 21.35 | 20.69 | 21.06 | 8,351,129 | -0.47(-2.19%) |
Apr 20, 2016 | 21.77 | 21.96 | 21.38 | 21.53 | 9,506,426 | -0.23(-1.04%) |
Apr 19, 2016 | 21.81 | 22.05 | 21.42 | 21.76 | 9,053,863 | +0.15(+0.70%) |
Apr 18, 2016 | 21.32 | 21.66 | 21.25 | 21.60 | 5,397,024 | +0.08(+0.35%) |
Apr 15, 2016 | 21.56 | 21.62 | 21.39 | 21.53 | 2,882,707 | -0.02(-0.09%) |
Apr 14, 2016 | 21.94 | 22.00 | 21.33 | 21.55 | 6,814,452 | -0.27(-1.26%) |
Apr 13, 2016 | 21.63 | 21.88 | 21.45 | 21.82 | 6,694,438 | +0.43(+1.99%) |
Apr 12, 2016 | 20.85 | 21.49 | 20.79 | 21.40 | 6,576,369 | +0.56(+2.67%) |
Apr 11, 2016 | 21.35 | 21.43 | 20.82 | 20.84 | 8,138,481 | -0.31(-1.47%) |
Apr 08, 2016 | 20.80 | 21.27 | 20.71 | 21.15 | 13,420,197 | +0.68(+3.32%) |
Apr 07, 2016 | 20.30 | 21.04 | 20.21 | 20.47 | 10,279,200 | +0.29(+1.45%) |
Apr 06, 2016 | 19.83 | 20.21 | 19.45 | 20.18 | 9,258,847 | +0.09(+0.42%) |
Apr 05, 2016 | 20.13 | 20.36 | 20.06 | 20.09 | 5,377,148 | -0.33(-1.62%) |
Apr 04, 2016 | 20.61 | 20.88 | 20.30 | 20.42 | 5,979,740 | -0.28(-1.37%) |
Apr 01, 2016 | 19.99 | 20.78 | 19.86 | 20.71 | 6,603,834 | +0.45(+2.24%) |
Mar 31, 2016 | 20.08 | 20.37 | 19.92 | 20.25 | 5,135,580 | +0.14(+0.70%) |
Mar 30, 2016 | 20.29 | 20.48 | 19.97 | 20.11 | 7,602,145 | +0.07(+0.33%) |
Mar 29, 2016 | 19.45 | 20.33 | 19.13 | 20.05 | 8,896,295 | +0.73(+3.77%) |
Mar 28, 2016 | 19.38 | 19.50 | 19.04 | 19.32 | 5,740,141 | -0.07(-0.34%) |
Mar 24, 2016 | 19.38 | 19.38 | 19.38 | 19.38 | 7,428,772 | -0.23(-1.16%) |
Mar 23, 2016 | 19.93 | 19.94 | 19.54 | 19.61 | 3,806,641 | -0.45(-2.26%) |
Mar 22, 2016 | 19.67 | 20.08 | 19.65 | 20.06 | 4,873,222 | +0.26(+1.29%) |
Mar 21, 2016 | 20.22 | 20.26 | 19.67 | 19.81 | 7,104,609 | -0.43(-2.10%) |
Mar 18, 2016 | 20.26 | 20.55 | 19.88 | 20.23 | 12,485,588 | +0.44(+2.24%) |
Mar 17, 2016 | 20.03 | 20.39 | 19.72 | 19.79 | 9,311,175 | -0.24(-1.18%) |
Mar 16, 2016 | 19.52 | 20.12 | 19.49 | 20.03 | 6,962,600 | +0.50(+2.56%) |
Mar 15, 2016 | 20.00 | 20.24 | 19.34 | 19.53 | 5,486,602 | -0.26(-1.29%) |
Mar 14, 2016 | 19.58 | 20.02 | 19.55 | 19.78 | 5,218,150 | +0.12(+0.62%) |
Mar 11, 2016 | 19.38 | 19.68 | 19.37 | 19.66 | 5,144,488 | +0.44(+2.31%) |
Mar 10, 2016 | 19.08 | 19.36 | 18.91 | 19.21 | 6,874,639 | +0.27(+1.45%) |
Mar 09, 2016 | 18.57 | 19.06 | 18.47 | 18.94 | 10,409,926 | +0.68(+3.72%) |
Mar 08, 2016 | 18.44 | 18.74 | 18.21 | 18.26 | 8,554,555 | -0.46(-2.47%) |
Mar 07, 2016 | 18.43 | 18.90 | 18.41 | 18.72 | 6,510,964 | +0.01(+0.05%) |
Mar 04, 2016 | 19.25 | 19.26 | 18.48 | 18.71 | 10,800,937 | -0.49(-2.56%) |
Mar 03, 2016 | 19.00 | 19.25 | 18.58 | 19.20 | 7,859,220 | +0.06(+0.30%) |
Mar 02, 2016 | 18.98 | 19.33 | 18.68 | 19.15 | 7,768,373 | +0.32(+1.71%) |