Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.56 | 22.75 | 22.52 | 22.71 | 9,148,524 | +0.13(+0.58%) |
May 27, 2016 | 22.60 | 22.58 | 22.58 | 22.58 | 5,446,200 | +0.02(+0.09%) |
May 26, 2016 | 22.37 | 22.64 | 22.29 | 22.56 | 6,915,857 | +0.17(+0.76%) |
May 25, 2016 | 22.54 | 22.62 | 22.32 | 22.39 | 8,638,193 | -0.14(-0.62%) |
May 24, 2016 | 22.48 | 22.65 | 22.39 | 22.53 | 12,423,967 | +0.17(+0.76%) |
May 23, 2016 | 22.15 | 22.50 | 22.00 | 22.36 | 6,977,076 | -0.01(-0.04%) |
May 20, 2016 | 22.29 | 22.52 | 22.21 | 22.37 | 8,533,288 | +0.20(+0.90%) |
May 19, 2016 | 22.15 | 22.31 | 22.02 | 22.17 | 7,417,586 | -0.12(-0.54%) |
May 18, 2016 | 22.27 | 22.42 | 22.08 | 22.29 | 9,845,461 | -0.02(-0.09%) |
May 17, 2016 | 22.67 | 22.74 | 22.17 | 22.31 | 11,439,354 | -0.36(-1.59%) |
May 16, 2016 | 22.37 | 23.01 | 22.32 | 22.67 | 22,901,300 | +0.32(+1.43%) |
May 13, 2016 | 22.00 | 22.36 | 21.92 | 22.35 | 16,808,384 | +0.30(+1.36%) |
May 12, 2016 | 22.21 | 22.21 | 21.84 | 22.05 | 5,715,353 | -0.01(-0.05%) |
May 11, 2016 | 22.15 | 22.25 | 22.04 | 22.06 | 5,112,940 | -0.16(-0.72%) |
May 10, 2016 | 22.20 | 22.25 | 22.10 | 22.22 | 7,628,604 | +0.08(+0.36%) |
May 09, 2016 | 22.00 | 22.22 | 21.96 | 22.14 | 8,048,380 | +0.11(+0.50%) |
May 06, 2016 | 21.72 | 22.08 | 21.64 | 22.03 | 9,715,380 | +0.23(+1.06%) |
May 05, 2016 | 21.77 | 21.92 | 21.70 | 21.80 | 8,024,798 | -0.01(-0.05%) |
May 04, 2016 | 21.67 | 21.89 | 21.48 | 21.81 | 9,235,508 | +0.03(+0.14%) |
May 03, 2016 | 21.89 | 22.02 | 21.60 | 21.78 | 8,318,853 | -0.22(-1.00%) |
May 02, 2016 | 21.92 | 22.22 | 21.84 | 22.00 | 11,017,744 | +0.08(+0.36%) |
Apr 29, 2016 | 21.65 | 21.96 | 21.65 | 21.92 | 11,597,509 | +0.09(+0.41%) |
Apr 28, 2016 | 22.07 | 22.41 | 21.70 | 21.83 | 29,459,968 | -0.06(-0.27%) |
Apr 27, 2016 | 21.45 | 22.05 | 20.97 | 21.89 | 47,126,020 | +2.20(+11.17%) |
Apr 26, 2016 | 19.84 | 19.87 | 19.59 | 19.69 | 12,252,157 | -0.05(-0.25%) |
Apr 25, 2016 | 19.72 | 19.84 | 19.66 | 19.74 | 9,731,175 | -0.02(-0.10%) |
Apr 22, 2016 | 19.65 | 19.84 | 19.52 | 19.76 | 8,133,955 | +0.17(+0.87%) |
Apr 21, 2016 | 19.65 | 19.72 | 19.49 | 19.59 | 6,336,606 | -0.06(-0.31%) |
Apr 20, 2016 | 19.74 | 19.80 | 19.38 | 19.65 | 8,967,134 | -0.02(-0.10%) |
Apr 19, 2016 | 19.52 | 19.67 | 19.48 | 19.67 | 10,021,777 | +0.20(+1.03%) |
Apr 18, 2016 | 19.46 | 19.54 | 19.34 | 19.47 | 8,678,079 | +0.01(+0.05%) |
Apr 15, 2016 | 19.55 | 19.56 | 19.35 | 19.46 | 6,451,532 | -0.09(-0.46%) |
Apr 14, 2016 | 19.58 | 19.62 | 19.49 | 19.55 | 4,830,314 | -0.02(-0.10%) |
Apr 13, 2016 | 19.40 | 19.59 | 19.28 | 19.57 | 6,105,333 | +0.26(+1.35%) |
Apr 12, 2016 | 19.22 | 19.34 | 19.14 | 19.31 | 4,305,582 | +0.14(+0.73%) |
Apr 11, 2016 | 19.27 | 19.34 | 19.11 | 19.17 | 7,006,400 | -0.14(-0.73%) |
Apr 08, 2016 | 19.45 | 19.49 | 19.21 | 19.31 | 4,966,287 | +0.02(+0.10%) |
Apr 07, 2016 | 19.48 | 19.55 | 19.18 | 19.29 | 9,557,028 | -0.27(-1.38%) |
Apr 06, 2016 | 19.26 | 19.67 | 19.14 | 19.56 | 11,991,459 | +0.39(+2.03%) |
Apr 05, 2016 | 19.30 | 19.55 | 19.15 | 19.17 | 10,290,189 | -0.30(-1.54%) |
Apr 04, 2016 | 18.95 | 19.48 | 18.93 | 19.47 | 12,221,396 | +0.53(+2.80%) |
Apr 01, 2016 | 18.72 | 19.00 | 18.65 | 18.94 | 8,322,982 | +0.13(+0.69%) |
Mar 31, 2016 | 18.85 | 18.89 | 18.61 | 18.81 | 8,828,715 | -0.01(-0.05%) |
Mar 30, 2016 | 18.60 | 18.84 | 18.51 | 18.82 | 12,500,262 | +0.27(+1.46%) |
Mar 29, 2016 | 18.04 | 18.63 | 17.99 | 18.55 | 10,433,268 | +0.51(+2.83%) |
Mar 28, 2016 | 18.00 | 18.07 | 17.87 | 18.04 | 5,242,643 | +0.11(+0.61%) |
Mar 24, 2016 | 18.02 | 17.93 | 17.93 | 17.93 | 4,358,500 | -0.23(-1.27%) |
Mar 23, 2016 | 18.35 | 18.37 | 18.07 | 18.16 | 6,895,613 | -0.13(-0.71%) |
Mar 22, 2016 | 17.96 | 18.47 | 17.95 | 18.29 | 9,641,655 | +0.18(+0.99%) |
Mar 21, 2016 | 18.03 | 18.11 | 17.87 | 18.11 | 6,189,291 | -0.01(-0.06%) |
Mar 18, 2016 | 18.00 | 18.30 | 17.93 | 18.12 | 10,642,534 | +0.19(+1.06%) |
Mar 17, 2016 | 17.90 | 18.00 | 17.58 | 17.93 | 9,702,758 | +0.04(+0.22%) |
Mar 16, 2016 | 17.88 | 17.95 | 17.70 | 17.89 | 4,494,351 | -0.02(-0.11%) |
Mar 15, 2016 | 18.02 | 18.18 | 17.83 | 17.91 | 5,605,193 | -0.23(-1.27%) |
Mar 14, 2016 | 17.90 | 18.18 | 17.83 | 18.14 | 7,684,129 | +0.09(+0.50%) |
Mar 11, 2016 | 17.55 | 18.09 | 17.55 | 18.05 | 8,380,474 | +0.57(+3.26%) |
Mar 10, 2016 | 17.46 | 17.58 | 17.21 | 17.48 | 8,740,872 | +0.06(+0.34%) |
Mar 09, 2016 | 17.41 | 17.43 | 17.13 | 17.42 | 8,407,439 | +0.07(+0.40%) |
Mar 08, 2016 | 17.23 | 17.43 | 17.19 | 17.35 | 7,146,810 | +0.02(+0.12%) |
Mar 07, 2016 | 17.29 | 17.51 | 17.28 | 17.33 | 5,321,945 | -0.11(-0.63%) |
Mar 04, 2016 | 17.42 | 17.61 | 17.30 | 17.44 | 4,921,480 | +0.03(+0.17%) |
Mar 03, 2016 | 17.26 | 17.46 | 17.24 | 17.41 | 6,907,369 | +0.04(+0.23%) |
Mar 02, 2016 | 17.18 | 17.40 | 17.00 | 17.37 | 10,883,780 | +0.15(+0.87%) |