Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.67 | 23.85 | 23.13 | 23.40 | 1,455,926 | +0.07(+0.30%) |
May 27, 2016 | 23.31 | 23.33 | 23.33 | 23.33 | 713,843 | +0.14(+0.61%) |
May 26, 2016 | 23.08 | 23.42 | 22.89 | 23.19 | 892,024 | +0.31(+1.36%) |
May 25, 2016 | 23.27 | 23.38 | 22.82 | 22.88 | 1,064,277 | -0.28(-1.19%) |
May 24, 2016 | 22.90 | 23.44 | 22.90 | 23.15 | 644,030 | +0.25(+1.09%) |
May 23, 2016 | 22.36 | 23.05 | 22.12 | 22.90 | 1,066,749 | +0.51(+2.26%) |
May 20, 2016 | 22.48 | 22.48 | 22.05 | 22.40 | 2,055,006 | +0.07(+0.32%) |
May 19, 2016 | 22.57 | 22.61 | 22.23 | 22.33 | 728,509 | -0.14(-0.63%) |
May 18, 2016 | 23.02 | 23.16 | 22.42 | 22.47 | 770,951 | -0.63(-2.73%) |
May 17, 2016 | 22.65 | 23.34 | 22.57 | 23.10 | 2,356,657 | +0.45(+2.00%) |
May 16, 2016 | 22.57 | 22.85 | 22.43 | 22.65 | 733,047 | -0.01(-0.04%) |
May 13, 2016 | 22.90 | 23.25 | 22.48 | 22.66 | 725,586 | -0.33(-1.43%) |
May 12, 2016 | 23.29 | 24.15 | 22.62 | 22.98 | 1,878,509 | -0.29(-1.26%) |
May 11, 2016 | 23.85 | 23.87 | 23.17 | 23.28 | 972,809 | -0.67(-2.78%) |
May 10, 2016 | 23.74 | 23.95 | 23.56 | 23.94 | 1,715,501 | +0.31(+1.32%) |
May 09, 2016 | 23.86 | 23.97 | 23.46 | 23.63 | 757,697 | -0.23(-0.97%) |
May 06, 2016 | 23.79 | 24.29 | 23.74 | 23.86 | 1,911,755 | -0.12(-0.48%) |
May 05, 2016 | 24.12 | 24.36 | 23.81 | 23.98 | 1,970,584 | -0.26(-1.06%) |
May 04, 2016 | 24.88 | 25.28 | 24.05 | 24.24 | 2,422,284 | -0.95(-3.77%) |
May 03, 2016 | 27.11 | 27.27 | 25.05 | 25.19 | 4,066,263 | -2.41(-8.72%) |
May 02, 2016 | 27.35 | 28.08 | 26.83 | 27.59 | 2,469,208 | +0.59(+2.17%) |
Apr 29, 2016 | 26.53 | 27.19 | 26.47 | 27.01 | 928,458 | +0.33(+1.23%) |
Apr 28, 2016 | 26.62 | 26.88 | 26.55 | 26.68 | 1,341,855 | +0.04(+0.17%) |
Apr 27, 2016 | 26.35 | 26.75 | 25.66 | 26.64 | 994,456 | +0.31(+1.18%) |
Apr 26, 2016 | 26.60 | 26.60 | 26.13 | 26.32 | 722,932 | -0.15(-0.57%) |
Apr 25, 2016 | 25.97 | 26.66 | 25.82 | 26.48 | 1,138,520 | +0.26(+0.98%) |
Apr 22, 2016 | 26.21 | 26.41 | 25.37 | 26.22 | 1,223,259 | -0.17(-0.64%) |
Apr 21, 2016 | 26.51 | 26.80 | 26.30 | 26.39 | 950,789 | -0.23(-0.87%) |
Apr 20, 2016 | 26.67 | 26.72 | 26.40 | 26.62 | 552,201 | -0.04(-0.13%) |
Apr 19, 2016 | 26.97 | 27.18 | 26.56 | 26.65 | 780,251 | -0.33(-1.22%) |
Apr 18, 2016 | 26.38 | 27.05 | 26.30 | 26.98 | 1,461,794 | -0.20(-0.72%) |
Apr 15, 2016 | 26.40 | 27.24 | 26.28 | 27.18 | 2,713,238 | +0.90(+3.41%) |
Apr 14, 2016 | 26.52 | 27.18 | 26.15 | 26.28 | 1,679,656 | -0.20(-0.77%) |
Apr 13, 2016 | 26.34 | 26.61 | 26.08 | 26.48 | 879,991 | +0.56(+2.16%) |
Apr 12, 2016 | 25.34 | 25.95 | 25.05 | 25.92 | 656,550 | +0.61(+2.42%) |
Apr 11, 2016 | 25.61 | 25.94 | 25.26 | 25.31 | 1,020,861 | -0.41(-1.59%) |
Apr 08, 2016 | 25.75 | 25.90 | 25.44 | 25.72 | 1,052,637 | +0.04(+0.14%) |
Apr 07, 2016 | 25.60 | 25.82 | 25.32 | 25.68 | 795,062 | -0.11(-0.41%) |
Apr 06, 2016 | 25.36 | 25.87 | 25.00 | 25.79 | 974,245 | +0.57(+2.25%) |
Apr 05, 2016 | 25.31 | 25.47 | 25.08 | 25.22 | 819,838 | -0.36(-1.39%) |
Apr 04, 2016 | 25.77 | 25.92 | 25.12 | 25.58 | 1,098,147 | -0.19(-0.72%) |
Apr 01, 2016 | 24.73 | 25.79 | 24.51 | 25.76 | 1,929,313 | +1.04(+4.20%) |
Mar 31, 2016 | 24.42 | 24.76 | 24.15 | 24.73 | 1,347,414 | +0.15(+0.61%) |
Mar 30, 2016 | 24.42 | 24.72 | 24.27 | 24.57 | 838,926 | +0.16(+0.65%) |
Mar 29, 2016 | 24.03 | 24.62 | 23.68 | 24.41 | 1,081,324 | +0.31(+1.29%) |
Mar 28, 2016 | 23.87 | 24.18 | 23.71 | 24.10 | 819,420 | +0.39(+1.65%) |
Mar 24, 2016 | 23.45 | 23.71 | 23.71 | 23.71 | 832,142 | +0.20(+0.83%) |
Mar 23, 2016 | 23.75 | 23.93 | 23.41 | 23.52 | 418,802 | -0.21(-0.90%) |
Mar 22, 2016 | 24.00 | 24.00 | 23.48 | 23.73 | 731,891 | -0.27(-1.11%) |
Mar 21, 2016 | 24.67 | 24.92 | 23.98 | 24.00 | 1,105,241 | -0.84(-3.36%) |
Mar 18, 2016 | 24.17 | 25.13 | 24.10 | 24.83 | 2,076,881 | +0.68(+2.80%) |
Mar 17, 2016 | 23.97 | 24.38 | 23.61 | 24.16 | 1,037,573 | +0.22(+0.93%) |
Mar 16, 2016 | 23.77 | 24.03 | 23.58 | 23.93 | 2,052,968 | -0.04(-0.19%) |
Mar 15, 2016 | 24.01 | 24.30 | 23.56 | 23.98 | 1,032,218 | -0.19(-0.77%) |
Mar 14, 2016 | 24.43 | 24.80 | 24.14 | 24.17 | 802,103 | -0.28(-1.16%) |
Mar 11, 2016 | 24.45 | 24.70 | 24.21 | 24.45 | 836,970 | -0.07(-0.29%) |
Mar 10, 2016 | 24.29 | 24.62 | 23.63 | 24.52 | 1,294,959 | +0.23(+0.95%) |
Mar 09, 2016 | 24.60 | 24.69 | 24.13 | 24.29 | 1,329,423 | -0.27(-1.09%) |
Mar 08, 2016 | 24.27 | 24.68 | 24.13 | 24.56 | 957,768 | +0.18(+0.73%) |
Mar 07, 2016 | 24.53 | 24.64 | 23.77 | 24.38 | 1,184,342 | -0.16(-0.65%) |
Mar 04, 2016 | 25.04 | 25.48 | 24.50 | 24.54 | 1,321,308 | -0.44(-1.74%) |
Mar 03, 2016 | 25.70 | 25.89 | 24.80 | 24.97 | 1,237,506 | -0.72(-2.80%) |
Mar 02, 2016 | 25.29 | 25.76 | 25.20 | 25.69 | 964,816 | +0.43(+1.69%) |