Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.22 | 22.41 | 21.90 | 22.00 | 15,825,330 | -0.13(-0.58%) |
May 27, 2016 | 22.07 | 22.13 | 22.13 | 22.13 | 12,632,653 | +0.09(+0.40%) |
May 26, 2016 | 22.44 | 22.44 | 21.99 | 22.04 | 12,529,483 | -0.29(-1.30%) |
May 25, 2016 | 22.20 | 22.74 | 22.19 | 22.33 | 19,725,136 | +0.30(+1.35%) |
May 24, 2016 | 21.74 | 22.23 | 21.67 | 22.04 | 22,421,758 | +0.47(+2.16%) |
May 23, 2016 | 21.48 | 21.65 | 21.39 | 21.57 | 11,082,092 | +0.05(+0.22%) |
May 20, 2016 | 21.59 | 21.84 | 21.44 | 21.52 | 17,803,150 | +0.13(+0.60%) |
May 19, 2016 | 21.76 | 21.99 | 21.26 | 21.39 | 14,288,196 | -0.51(-2.31%) |
May 18, 2016 | 21.06 | 21.94 | 21.05 | 21.90 | 25,294,348 | +0.87(+4.13%) |
May 17, 2016 | 20.97 | 21.35 | 20.86 | 21.03 | 18,003,532 | -0.04(-0.19%) |
May 16, 2016 | 20.79 | 21.24 | 20.78 | 21.07 | 12,294,015 | +0.26(+1.24%) |
May 13, 2016 | 21.06 | 21.43 | 20.81 | 20.81 | 16,641,214 | -0.27(-1.30%) |
May 12, 2016 | 21.35 | 21.49 | 20.88 | 21.09 | 12,237,308 | -0.10(-0.49%) |
May 11, 2016 | 21.38 | 21.70 | 21.18 | 21.19 | 11,928,433 | -0.22(-1.01%) |
May 10, 2016 | 21.23 | 21.54 | 21.16 | 21.41 | 13,931,131 | +0.43(+2.03%) |
May 09, 2016 | 21.10 | 21.30 | 20.93 | 20.98 | 13,351,995 | -0.12(-0.57%) |
May 06, 2016 | 20.89 | 21.18 | 20.82 | 21.10 | 14,928,997 | +0.06(+0.31%) |
May 05, 2016 | 21.11 | 21.30 | 20.90 | 21.04 | 14,814,041 | -0.09(-0.42%) |
May 04, 2016 | 21.30 | 21.40 | 20.94 | 21.13 | 18,837,430 | -0.49(-2.27%) |
May 03, 2016 | 21.61 | 21.63 | 21.18 | 21.62 | 20,792,530 | -0.30(-1.36%) |
May 02, 2016 | 21.79 | 22.12 | 21.58 | 21.92 | 18,642,132 | +0.16(+0.74%) |
Apr 29, 2016 | 21.71 | 21.90 | 21.59 | 21.76 | 19,251,502 | -0.14(-0.62%) |
Apr 28, 2016 | 21.89 | 22.36 | 21.77 | 21.89 | 13,802,493 | -0.24(-1.09%) |
Apr 27, 2016 | 21.97 | 22.37 | 21.86 | 22.13 | 15,524,832 | +0.10(+0.47%) |
Apr 26, 2016 | 22.00 | 22.12 | 21.85 | 22.03 | 17,233,820 | +0.02(+0.07%) |
Apr 25, 2016 | 22.01 | 22.16 | 21.77 | 22.01 | 14,693,785 | -0.14(-0.61%) |
Apr 22, 2016 | 21.84 | 22.24 | 21.82 | 22.15 | 23,867,646 | +0.35(+1.61%) |
Apr 21, 2016 | 21.87 | 22.29 | 21.70 | 21.80 | 20,734,168 | -0.12(-0.55%) |
Apr 20, 2016 | 21.17 | 21.97 | 21.12 | 21.92 | 31,059,114 | +0.76(+3.59%) |
Apr 19, 2016 | 20.68 | 21.18 | 20.63 | 21.16 | 28,772,988 | +0.58(+2.84%) |
Apr 18, 2016 | 20.93 | 20.95 | 20.41 | 20.57 | 37,025,816 | -0.02(-0.12%) |
Apr 15, 2016 | 21.04 | 21.08 | 20.56 | 20.60 | 18,634,692 | -0.33(-1.57%) |
Apr 14, 2016 | 20.58 | 21.00 | 20.52 | 20.93 | 23,360,274 | +0.23(+1.12%) |
Apr 13, 2016 | 20.01 | 20.69 | 19.97 | 20.69 | 22,825,612 | +1.04(+5.29%) |
Apr 12, 2016 | 19.37 | 19.87 | 19.33 | 19.65 | 18,693,954 | +0.38(+1.95%) |
Apr 11, 2016 | 19.11 | 19.54 | 19.09 | 19.28 | 15,142,482 | +0.29(+1.52%) |
Apr 08, 2016 | 19.20 | 19.33 | 18.92 | 18.99 | 12,507,331 | +0.02(+0.13%) |
Apr 07, 2016 | 19.37 | 19.43 | 18.80 | 18.97 | 21,442,416 | -0.56(-2.87%) |
Apr 06, 2016 | 19.46 | 19.77 | 19.41 | 19.53 | 18,736,734 | +0.03(+0.16%) |
Apr 05, 2016 | 19.69 | 19.75 | 19.38 | 19.49 | 16,082,837 | -0.53(-2.64%) |
Apr 04, 2016 | 20.38 | 20.40 | 19.92 | 20.02 | 14,268,196 | -0.39(-1.92%) |
Apr 01, 2016 | 19.90 | 20.53 | 19.69 | 20.41 | 19,366,208 | +0.42(+2.08%) |
Mar 31, 2016 | 19.92 | 20.42 | 19.90 | 20.00 | 19,375,144 | -0.05(-0.24%) |
Mar 30, 2016 | 19.96 | 20.33 | 19.80 | 20.05 | 14,385,607 | +0.23(+1.17%) |
Mar 29, 2016 | 19.64 | 19.83 | 19.29 | 19.81 | 17,416,808 | +0.05(+0.24%) |
Mar 28, 2016 | 19.97 | 20.05 | 19.73 | 19.77 | 11,931,555 | -0.17(-0.84%) |
Mar 24, 2016 | 19.94 | 19.93 | 19.93 | 19.93 | 19,732,760 | -0.27(-1.35%) |
Mar 23, 2016 | 20.65 | 20.69 | 20.15 | 20.21 | 13,045,116 | -0.46(-2.21%) |
Mar 22, 2016 | 20.48 | 20.80 | 20.35 | 20.66 | 17,037,586 | -0.08(-0.39%) |
Mar 21, 2016 | 20.93 | 21.28 | 20.67 | 20.74 | 12,573,825 | -0.27(-1.29%) |
Mar 18, 2016 | 20.83 | 21.22 | 20.77 | 21.01 | 30,055,818 | +0.34(+1.66%) |
Mar 17, 2016 | 20.00 | 20.81 | 19.65 | 20.67 | 25,912,218 | +0.55(+2.74%) |
Mar 16, 2016 | 20.23 | 20.62 | 19.76 | 20.12 | 22,313,140 | -0.22(-1.06%) |
Mar 15, 2016 | 20.49 | 20.54 | 20.09 | 20.33 | 19,882,322 | -0.38(-1.85%) |
Mar 14, 2016 | 20.65 | 20.84 | 20.52 | 20.72 | 22,013,970 | -0.07(-0.35%) |
Mar 11, 2016 | 20.11 | 20.86 | 20.08 | 20.79 | 30,587,758 | +1.08(+5.48%) |
Mar 10, 2016 | 19.92 | 20.11 | 19.55 | 19.71 | 25,159,182 | +0.03(+0.16%) |
Mar 09, 2016 | 20.15 | 20.20 | 19.54 | 19.68 | 29,442,160 | -0.32(-1.60%) |
Mar 08, 2016 | 20.55 | 20.68 | 19.94 | 20.00 | 27,158,004 | -0.86(-4.14%) |
Mar 07, 2016 | 20.66 | 21.05 | 20.55 | 20.86 | 12,300,633 | -0.03(-0.15%) |
Mar 04, 2016 | 21.00 | 21.19 | 20.72 | 20.89 | 17,045,672 | -0.01(-0.04%) |
Mar 03, 2016 | 20.87 | 20.94 | 20.64 | 20.90 | 14,401,806 | +0.02(+0.11%) |
Mar 02, 2016 | 20.79 | 21.02 | 20.65 | 20.88 | 20,159,780 | +0.02(+0.08%) |