Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.02 | 22.20 | 21.70 | 21.80 | 15,971,574 | -0.13(-0.58%) |
May 27, 2016 | 21.87 | 21.93 | 21.93 | 21.93 | 12,749,394 | +0.09(+0.40%) |
May 26, 2016 | 22.23 | 22.23 | 21.79 | 21.84 | 12,645,271 | -0.29(-1.30%) |
May 25, 2016 | 21.99 | 22.54 | 21.99 | 22.13 | 19,907,418 | +0.29(+1.35%) |
May 24, 2016 | 21.54 | 22.03 | 21.48 | 21.83 | 22,628,962 | +0.46(+2.16%) |
May 23, 2016 | 21.29 | 21.46 | 21.19 | 21.37 | 11,184,504 | +0.05(+0.22%) |
May 20, 2016 | 21.39 | 21.64 | 21.25 | 21.32 | 17,967,672 | +0.13(+0.60%) |
May 19, 2016 | 21.56 | 21.79 | 21.06 | 21.20 | 14,420,236 | -0.50(-2.31%) |
May 18, 2016 | 20.86 | 21.74 | 20.85 | 21.70 | 25,528,098 | +0.86(+4.13%) |
May 17, 2016 | 20.78 | 21.16 | 20.67 | 20.84 | 18,169,906 | -0.04(-0.19%) |
May 16, 2016 | 20.60 | 21.05 | 20.59 | 20.88 | 12,407,627 | +0.25(+1.24%) |
May 13, 2016 | 20.86 | 21.23 | 20.62 | 20.62 | 16,794,998 | -0.27(-1.30%) |
May 12, 2016 | 21.16 | 21.29 | 20.69 | 20.89 | 12,350,395 | -0.10(-0.49%) |
May 11, 2016 | 21.18 | 21.50 | 20.99 | 21.00 | 12,038,666 | -0.22(-1.01%) |
May 10, 2016 | 21.04 | 21.34 | 20.97 | 21.21 | 14,059,871 | +0.42(+2.03%) |
May 09, 2016 | 20.90 | 21.11 | 20.74 | 20.79 | 13,475,383 | -0.12(-0.57%) |
May 06, 2016 | 20.70 | 20.99 | 20.63 | 20.91 | 15,066,959 | +0.06(+0.31%) |
May 05, 2016 | 20.92 | 21.11 | 20.71 | 20.85 | 14,950,940 | -0.09(-0.42%) |
May 04, 2016 | 21.11 | 21.20 | 20.75 | 20.93 | 19,011,510 | -0.49(-2.27%) |
May 03, 2016 | 21.41 | 21.44 | 20.98 | 21.42 | 20,984,678 | -0.29(-1.36%) |
May 02, 2016 | 21.59 | 21.92 | 21.38 | 21.72 | 18,814,408 | +0.16(+0.74%) |
Apr 29, 2016 | 21.52 | 21.70 | 21.40 | 21.56 | 19,429,408 | -0.14(-0.62%) |
Apr 28, 2016 | 21.69 | 22.16 | 21.57 | 21.69 | 13,930,044 | -0.24(-1.09%) |
Apr 27, 2016 | 21.77 | 22.17 | 21.66 | 21.93 | 15,668,300 | +0.10(+0.47%) |
Apr 26, 2016 | 21.80 | 21.92 | 21.65 | 21.83 | 17,393,080 | +0.02(+0.07%) |
Apr 25, 2016 | 21.81 | 21.95 | 21.57 | 21.81 | 14,829,572 | -0.13(-0.61%) |
Apr 22, 2016 | 21.64 | 22.04 | 21.62 | 21.95 | 24,088,210 | +0.35(+1.61%) |
Apr 21, 2016 | 21.67 | 22.09 | 21.51 | 21.60 | 20,925,776 | -0.12(-0.55%) |
Apr 20, 2016 | 20.98 | 21.77 | 20.93 | 21.72 | 31,346,136 | +0.75(+3.59%) |
Apr 19, 2016 | 20.49 | 20.99 | 20.44 | 20.96 | 29,038,884 | +0.58(+2.84%) |
Apr 18, 2016 | 20.74 | 20.76 | 20.23 | 20.38 | 37,367,976 | -0.02(-0.12%) |
Apr 15, 2016 | 20.84 | 20.89 | 20.37 | 20.41 | 18,806,896 | -0.32(-1.57%) |
Apr 14, 2016 | 20.39 | 20.80 | 20.33 | 20.73 | 23,576,150 | +0.23(+1.12%) |
Apr 13, 2016 | 19.83 | 20.50 | 19.79 | 20.50 | 23,036,548 | +1.03(+5.29%) |
Apr 12, 2016 | 19.19 | 19.69 | 19.16 | 19.47 | 18,866,708 | +0.37(+1.95%) |
Apr 11, 2016 | 18.93 | 19.36 | 18.91 | 19.10 | 15,282,416 | +0.29(+1.52%) |
Apr 08, 2016 | 19.02 | 19.16 | 18.74 | 18.82 | 12,622,913 | +0.02(+0.13%) |
Apr 07, 2016 | 19.20 | 19.26 | 18.63 | 18.79 | 21,640,568 | -0.55(-2.87%) |
Apr 06, 2016 | 19.28 | 19.59 | 19.23 | 19.35 | 18,909,882 | +0.03(+0.16%) |
Apr 05, 2016 | 19.51 | 19.57 | 19.20 | 19.32 | 16,231,460 | -0.52(-2.64%) |
Apr 04, 2016 | 20.19 | 20.21 | 19.74 | 19.84 | 14,400,050 | -0.39(-1.92%) |
Apr 01, 2016 | 19.72 | 20.35 | 19.51 | 20.23 | 19,545,174 | +0.41(+2.08%) |
Mar 31, 2016 | 19.74 | 20.23 | 19.72 | 19.81 | 19,554,192 | -0.05(-0.24%) |
Mar 30, 2016 | 19.77 | 20.15 | 19.62 | 19.86 | 14,518,547 | +0.23(+1.17%) |
Mar 29, 2016 | 19.46 | 19.65 | 19.11 | 19.63 | 17,577,760 | +0.05(+0.24%) |
Mar 28, 2016 | 19.79 | 19.86 | 19.55 | 19.58 | 12,041,816 | -0.17(-0.84%) |
Mar 24, 2016 | 19.76 | 19.75 | 19.75 | 19.75 | 19,915,114 | -0.27(-1.35%) |
Mar 23, 2016 | 20.46 | 20.50 | 19.96 | 20.02 | 13,165,667 | -0.45(-2.21%) |
Mar 22, 2016 | 20.29 | 20.61 | 20.16 | 20.47 | 17,195,032 | -0.08(-0.39%) |
Mar 21, 2016 | 20.73 | 21.08 | 20.48 | 20.55 | 12,690,021 | -0.27(-1.29%) |
Mar 18, 2016 | 20.64 | 21.03 | 20.58 | 20.82 | 30,333,568 | +0.34(+1.66%) |
Mar 17, 2016 | 19.81 | 20.62 | 19.47 | 20.48 | 26,151,676 | +0.55(+2.74%) |
Mar 16, 2016 | 20.04 | 20.43 | 19.58 | 19.93 | 22,519,340 | -0.21(-1.06%) |
Mar 15, 2016 | 20.31 | 20.35 | 19.90 | 20.15 | 20,066,056 | -0.38(-1.85%) |
Mar 14, 2016 | 20.46 | 20.65 | 20.33 | 20.53 | 22,217,404 | -0.07(-0.35%) |
Mar 11, 2016 | 19.93 | 20.67 | 19.89 | 20.60 | 30,870,424 | +1.07(+5.48%) |
Mar 10, 2016 | 19.74 | 19.93 | 19.37 | 19.53 | 25,391,680 | +0.03(+0.16%) |
Mar 09, 2016 | 19.96 | 20.01 | 19.36 | 19.50 | 29,714,240 | -0.32(-1.60%) |
Mar 08, 2016 | 20.36 | 20.49 | 19.76 | 19.81 | 27,408,974 | -0.86(-4.14%) |
Mar 07, 2016 | 20.47 | 20.86 | 20.36 | 20.67 | 12,414,304 | -0.03(-0.15%) |
Mar 04, 2016 | 20.80 | 20.99 | 20.53 | 20.70 | 17,203,192 | -0.01(-0.04%) |
Mar 03, 2016 | 20.68 | 20.75 | 20.45 | 20.71 | 14,534,895 | +0.02(+0.12%) |
Mar 02, 2016 | 20.60 | 20.83 | 20.46 | 20.69 | 20,346,080 | +0.02(+0.08%) |