Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.42 | 24.48 | 24.22 | 24.44 | 46,534,708 | +0.06(+0.26%) |
May 27, 2016 | 24.22 | 24.38 | 24.38 | 24.38 | 29,054,124 | +0.13(+0.52%) |
May 26, 2016 | 24.13 | 24.41 | 24.13 | 24.25 | 35,906,768 | +0.06(+0.23%) |
May 25, 2016 | 24.03 | 24.23 | 24.00 | 24.19 | 29,867,196 | +0.18(+0.73%) |
May 24, 2016 | 23.73 | 24.07 | 23.73 | 24.02 | 40,262,700 | +0.30(+1.28%) |
May 23, 2016 | 23.83 | 23.88 | 23.70 | 23.72 | 33,846,576 | -0.05(-0.21%) |
May 20, 2016 | 23.58 | 23.88 | 23.56 | 23.76 | 49,082,956 | +0.25(+1.08%) |
May 19, 2016 | 23.36 | 23.55 | 23.22 | 23.51 | 37,845,812 | +0.15(+0.63%) |
May 18, 2016 | 23.25 | 23.51 | 23.22 | 23.36 | 28,333,104 | +0.10(+0.42%) |
May 17, 2016 | 23.43 | 23.48 | 23.19 | 23.26 | 44,687,832 | -0.25(-1.05%) |
May 16, 2016 | 23.19 | 23.55 | 23.11 | 23.51 | 31,303,878 | +0.13(+0.57%) |
May 13, 2016 | 23.48 | 23.56 | 23.34 | 23.38 | 29,126,052 | +0.00(+0.00%) |
May 12, 2016 | 23.40 | 23.44 | 23.19 | 23.38 | 36,028,312 | +0.02(+0.09%) |
May 11, 2016 | 23.57 | 23.64 | 23.35 | 23.36 | 43,155,244 | -0.24(-1.02%) |
May 10, 2016 | 23.62 | 23.64 | 23.37 | 23.60 | 35,502,556 | -0.01(-0.06%) |
May 09, 2016 | 23.41 | 23.70 | 23.40 | 23.61 | 45,097,356 | +0.17(+0.71%) |
May 06, 2016 | 23.30 | 23.45 | 23.18 | 23.44 | 33,192,002 | +0.01(+0.03%) |
May 05, 2016 | 23.30 | 23.54 | 23.25 | 23.43 | 34,041,540 | +0.12(+0.51%) |
May 04, 2016 | 23.50 | 23.67 | 23.27 | 23.32 | 51,673,488 | -0.21(-0.89%) |
May 03, 2016 | 23.49 | 23.71 | 23.21 | 23.53 | 102,466,592 | +0.63(+2.74%) |
May 02, 2016 | 22.73 | 23.04 | 22.69 | 22.90 | 54,527,084 | +0.06(+0.28%) |
Apr 29, 2016 | 22.95 | 23.00 | 22.64 | 22.83 | 49,010,388 | -0.14(-0.61%) |
Apr 28, 2016 | 23.02 | 23.16 | 22.86 | 22.97 | 47,321,284 | -0.06(-0.27%) |
Apr 27, 2016 | 23.02 | 23.18 | 22.97 | 23.04 | 37,379,152 | -0.03(-0.15%) |
Apr 26, 2016 | 23.18 | 23.27 | 22.98 | 23.07 | 41,171,256 | -0.11(-0.48%) |
Apr 25, 2016 | 23.13 | 23.23 | 23.04 | 23.18 | 34,751,352 | -0.04(-0.18%) |
Apr 22, 2016 | 23.21 | 23.39 | 23.09 | 23.23 | 37,441,240 | +0.02(+0.09%) |
Apr 21, 2016 | 23.08 | 23.37 | 23.06 | 23.20 | 48,960,216 | +0.01(+0.03%) |
Apr 20, 2016 | 22.93 | 23.32 | 22.93 | 23.20 | 50,261,076 | +0.24(+1.03%) |
Apr 19, 2016 | 22.90 | 23.18 | 22.86 | 22.96 | 40,711,464 | +0.20(+0.86%) |
Apr 18, 2016 | 22.69 | 22.94 | 22.54 | 22.76 | 53,000,880 | +0.08(+0.34%) |
Apr 15, 2016 | 22.79 | 22.89 | 22.55 | 22.69 | 50,529,828 | -0.10(-0.46%) |
Apr 14, 2016 | 22.67 | 22.88 | 22.57 | 22.79 | 45,773,260 | +0.08(+0.34%) |
Apr 13, 2016 | 22.31 | 22.76 | 22.32 | 22.72 | 52,228,784 | +0.40(+1.81%) |
Apr 12, 2016 | 22.27 | 22.44 | 22.20 | 22.31 | 61,399,020 | +0.05(+0.22%) |
Apr 11, 2016 | 22.70 | 22.73 | 22.25 | 22.26 | 119,240,784 | -0.43(-1.88%) |
Apr 08, 2016 | 22.92 | 22.97 | 22.53 | 22.69 | 75,562,736 | -0.18(-0.79%) |
Apr 07, 2016 | 22.72 | 23.09 | 22.69 | 22.87 | 87,922,800 | -0.12(-0.52%) |
Apr 06, 2016 | 22.02 | 23.04 | 22.01 | 22.99 | 215,436,080 | +1.10(+5.01%) |
Apr 05, 2016 | 21.79 | 22.16 | 21.34 | 21.89 | 407,492,448 | +0.45(+2.08%) |
Apr 04, 2016 | 21.01 | 21.47 | 20.98 | 21.45 | 74,055,984 | +0.47(+2.26%) |
Apr 01, 2016 | 20.55 | 21.06 | 20.53 | 20.97 | 69,280,096 | +0.28(+1.35%) |
Mar 31, 2016 | 20.98 | 21.06 | 20.60 | 20.69 | 81,353,552 | -0.30(-1.43%) |
Mar 30, 2016 | 21.05 | 21.09 | 20.95 | 20.99 | 45,969,068 | +0.01(+0.07%) |
Mar 29, 2016 | 20.82 | 21.08 | 20.74 | 20.98 | 49,558,408 | +0.19(+0.91%) |
Mar 28, 2016 | 21.01 | 21.10 | 20.76 | 20.79 | 44,645,992 | -0.21(-1.00%) |
Mar 24, 2016 | 21.03 | 21.00 | 21.00 | 21.00 | 45,760,208 | -0.08(-0.36%) |
Mar 23, 2016 | 21.24 | 21.37 | 21.01 | 21.08 | 58,421,472 | -0.13(-0.63%) |
Mar 22, 2016 | 20.96 | 21.33 | 20.87 | 21.21 | 58,278,740 | +0.22(+1.03%) |
Mar 21, 2016 | 20.56 | 21.03 | 20.55 | 20.99 | 50,455,148 | +0.43(+2.11%) |
Mar 18, 2016 | 20.59 | 20.70 | 20.36 | 20.56 | 117,327,320 | +0.08(+0.37%) |
Mar 17, 2016 | 20.33 | 20.65 | 20.06 | 20.48 | 95,792,616 | +0.21(+1.03%) |
Mar 16, 2016 | 20.61 | 20.61 | 20.15 | 20.27 | 130,671,816 | -0.35(-1.69%) |
Mar 15, 2016 | 20.86 | 20.89 | 20.45 | 20.62 | 78,313,464 | -0.39(-1.86%) |
Mar 14, 2016 | 21.13 | 21.18 | 20.91 | 21.01 | 66,988,988 | -0.28(-1.31%) |
Mar 11, 2016 | 20.79 | 21.29 | 20.75 | 21.29 | 86,490,584 | +0.64(+3.08%) |
Mar 10, 2016 | 20.87 | 20.89 | 20.61 | 20.66 | 83,261,064 | -0.10(-0.50%) |
Mar 09, 2016 | 20.75 | 20.83 | 20.54 | 20.76 | 110,156,984 | +0.27(+1.29%) |
Mar 08, 2016 | 20.77 | 20.77 | 20.50 | 20.50 | 46,976,120 | -0.30(-1.44%) |
Mar 07, 2016 | 20.63 | 20.81 | 20.47 | 20.80 | 46,120,028 | +0.06(+0.27%) |
Mar 04, 2016 | 20.84 | 20.89 | 20.63 | 20.74 | 52,770,620 | -0.13(-0.60%) |
Mar 03, 2016 | 20.86 | 20.94 | 20.65 | 20.87 | 52,841,200 | -0.06(-0.30%) |
Mar 02, 2016 | 21.02 | 21.05 | 20.77 | 20.93 | 49,114,648 | -0.04(-0.20%) |