Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.53 | 24.35 | 23.35 | 23.57 | 5,461,631 | +0.17(+0.72%) |
May 27, 2016 | 23.42 | 23.40 | 23.40 | 23.40 | 3,366,428 | -0.27(-1.13%) |
May 26, 2016 | 24.28 | 24.47 | 23.36 | 23.67 | 4,006,769 | -0.27(-1.15%) |
May 25, 2016 | 23.25 | 23.99 | 23.19 | 23.94 | 4,916,379 | +0.87(+3.77%) |
May 24, 2016 | 22.80 | 23.32 | 22.43 | 23.07 | 3,683,851 | +0.47(+2.09%) |
May 23, 2016 | 22.18 | 22.74 | 21.99 | 22.60 | 3,311,532 | +0.18(+0.82%) |
May 20, 2016 | 22.49 | 22.86 | 22.01 | 22.41 | 4,222,326 | +0.02(+0.07%) |
May 19, 2016 | 21.65 | 22.61 | 21.45 | 22.40 | 4,637,894 | +0.37(+1.66%) |
May 18, 2016 | 22.61 | 22.98 | 21.81 | 22.03 | 4,910,894 | -0.69(-3.05%) |
May 17, 2016 | 22.96 | 23.36 | 22.57 | 22.73 | 5,652,159 | -0.20(-0.86%) |
May 16, 2016 | 22.83 | 23.40 | 22.78 | 22.93 | 4,357,713 | +0.71(+3.19%) |
May 13, 2016 | 22.83 | 23.29 | 22.13 | 22.22 | 4,220,320 | -0.92(-3.99%) |
May 12, 2016 | 23.25 | 23.94 | 22.74 | 23.14 | 6,741,279 | +0.24(+1.07%) |
May 11, 2016 | 22.33 | 23.33 | 21.70 | 22.90 | 5,384,187 | +0.35(+1.57%) |
May 10, 2016 | 21.90 | 22.74 | 21.82 | 22.54 | 5,126,131 | +0.81(+3.71%) |
May 09, 2016 | 22.47 | 22.52 | 21.30 | 21.73 | 7,087,515 | -1.13(-4.94%) |
May 06, 2016 | 22.43 | 23.50 | 22.43 | 22.86 | 6,656,692 | +0.06(+0.26%) |
May 05, 2016 | 24.98 | 25.20 | 22.55 | 22.80 | 12,981,740 | -1.92(-7.77%) |
May 04, 2016 | 25.71 | 25.88 | 24.07 | 24.73 | 7,170,425 | -0.47(-1.85%) |
May 03, 2016 | 25.81 | 25.84 | 24.83 | 25.19 | 6,916,387 | -1.29(-4.87%) |
May 02, 2016 | 26.96 | 27.09 | 25.55 | 26.48 | 6,513,712 | -0.45(-1.68%) |
Apr 29, 2016 | 27.11 | 27.63 | 25.75 | 26.93 | 7,494,387 | +0.26(+0.96%) |
Apr 28, 2016 | 27.59 | 28.25 | 26.52 | 26.68 | 8,039,221 | -0.63(-2.32%) |
Apr 27, 2016 | 26.60 | 27.47 | 26.54 | 27.31 | 7,678,070 | +1.03(+3.93%) |
Apr 26, 2016 | 25.56 | 26.36 | 25.38 | 26.28 | 6,905,961 | +1.02(+4.06%) |
Apr 25, 2016 | 25.07 | 25.31 | 24.49 | 25.25 | 7,245,669 | -0.11(-0.45%) |
Apr 22, 2016 | 24.02 | 25.37 | 23.85 | 25.37 | 6,995,809 | +1.53(+6.42%) |
Apr 21, 2016 | 23.91 | 24.26 | 23.54 | 23.84 | 6,538,745 | +0.29(+1.25%) |
Apr 20, 2016 | 22.80 | 23.81 | 22.59 | 23.54 | 6,365,834 | +0.58(+2.53%) |
Apr 19, 2016 | 22.28 | 23.07 | 22.00 | 22.96 | 5,102,591 | +1.01(+4.60%) |
Apr 18, 2016 | 20.51 | 22.29 | 20.42 | 21.95 | 4,634,719 | +0.48(+2.25%) |
Apr 15, 2016 | 21.43 | 21.89 | 21.13 | 21.47 | 4,882,273 | -0.30(-1.38%) |
Apr 14, 2016 | 21.87 | 22.04 | 21.43 | 21.77 | 6,362,419 | +0.05(+0.24%) |
Apr 13, 2016 | 21.82 | 22.24 | 20.90 | 21.72 | 8,859,452 | +0.00(+0.00%) |
Apr 12, 2016 | 20.17 | 22.21 | 20.08 | 21.72 | 9,135,888 | +1.89(+9.54%) |
Apr 11, 2016 | 19.63 | 20.30 | 19.53 | 19.83 | 5,319,915 | +0.47(+2.41%) |
Apr 08, 2016 | 19.16 | 19.77 | 19.16 | 19.36 | 5,159,315 | +0.94(+5.11%) |
Apr 07, 2016 | 18.28 | 18.60 | 17.97 | 18.42 | 5,638,299 | -0.16(-0.85%) |
Apr 06, 2016 | 17.90 | 18.72 | 17.57 | 18.58 | 4,347,318 | +0.87(+4.94%) |
Apr 05, 2016 | 17.71 | 18.29 | 17.55 | 17.70 | 6,121,273 | -0.25(-1.39%) |
Apr 04, 2016 | 18.31 | 18.61 | 17.76 | 17.95 | 5,019,928 | -0.33(-1.81%) |
Apr 01, 2016 | 18.48 | 18.58 | 17.95 | 18.28 | 5,454,475 | -0.70(-3.69%) |
Mar 31, 2016 | 18.39 | 19.15 | 18.17 | 18.98 | 4,322,895 | +0.58(+3.15%) |
Mar 30, 2016 | 19.03 | 19.10 | 18.18 | 18.40 | 3,392,121 | -0.09(-0.49%) |
Mar 29, 2016 | 17.64 | 18.68 | 17.51 | 18.49 | 4,849,878 | +0.34(+1.87%) |
Mar 28, 2016 | 18.33 | 18.37 | 17.60 | 18.15 | 4,137,874 | -0.03(-0.17%) |
Mar 24, 2016 | 17.56 | 18.18 | 18.18 | 18.18 | 5,232,961 | +0.07(+0.37%) |
Mar 23, 2016 | 19.32 | 19.59 | 18.03 | 18.12 | 4,606,616 | -1.42(-7.29%) |
Mar 22, 2016 | 18.99 | 20.00 | 18.84 | 19.54 | 5,013,291 | +0.20(+1.01%) |
Mar 21, 2016 | 19.07 | 19.84 | 18.80 | 19.35 | 4,477,071 | +0.21(+1.10%) |
Mar 18, 2016 | 19.05 | 19.62 | 18.59 | 19.13 | 10,760,658 | +0.32(+1.72%) |
Mar 17, 2016 | 18.74 | 19.12 | 18.21 | 18.81 | 5,789,284 | +0.39(+2.13%) |
Mar 16, 2016 | 17.84 | 18.50 | 17.69 | 18.42 | 5,991,765 | +0.66(+3.74%) |
Mar 15, 2016 | 17.56 | 17.78 | 17.11 | 17.76 | 5,128,848 | -0.14(-0.76%) |
Mar 14, 2016 | 17.44 | 18.12 | 17.07 | 17.89 | 5,902,005 | +0.02(+0.13%) |
Mar 11, 2016 | 17.86 | 18.57 | 17.78 | 17.87 | 6,771,718 | +0.57(+3.31%) |
Mar 10, 2016 | 17.11 | 17.63 | 16.59 | 17.30 | 8,569,333 | -0.02(-0.13%) |
Mar 09, 2016 | 17.79 | 18.30 | 16.46 | 17.32 | 12,700,001 | +0.15(+0.88%) |
Mar 08, 2016 | 19.81 | 19.84 | 16.65 | 17.17 | 14,967,239 | -2.95(-14.65%) |
Mar 07, 2016 | 17.91 | 21.06 | 17.79 | 20.11 | 22,453,668 | +2.25(+12.62%) |
Mar 04, 2016 | 16.38 | 17.08 | 16.09 | 17.86 | 12,483,834 | +1.85(+11.53%) |
Mar 03, 2016 | 14.55 | 16.36 | 14.49 | 16.01 | 11,642,190 | +1.47(+10.10%) |
Mar 02, 2016 | 12.79 | 14.56 | 12.78 | 14.54 | 7,769,597 | +1.57(+12.08%) |