Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.10 | 25.28 | 24.79 | 24.97 | 4,386,440 | -0.05(-0.19%) |
May 27, 2016 | 24.66 | 25.02 | 25.02 | 25.02 | 4,012,014 | +0.37(+1.52%) |
May 26, 2016 | 24.96 | 25.24 | 24.65 | 24.65 | 3,410,748 | -0.22(-0.89%) |
May 25, 2016 | 24.64 | 25.11 | 24.47 | 24.87 | 6,463,152 | +0.35(+1.41%) |
May 24, 2016 | 24.67 | 24.89 | 24.49 | 24.52 | 5,176,576 | -0.14(-0.56%) |
May 23, 2016 | 24.80 | 25.35 | 24.64 | 24.66 | 3,751,205 | -0.18(-0.73%) |
May 20, 2016 | 24.43 | 24.87 | 24.15 | 24.84 | 5,101,704 | +0.63(+2.60%) |
May 19, 2016 | 24.23 | 24.44 | 23.79 | 24.21 | 6,588,713 | +0.26(+1.10%) |
May 18, 2016 | 24.21 | 24.47 | 23.83 | 23.95 | 4,688,352 | -0.46(-1.87%) |
May 17, 2016 | 25.05 | 25.32 | 24.33 | 24.40 | 7,075,874 | -0.69(-2.73%) |
May 16, 2016 | 24.77 | 25.23 | 24.32 | 25.09 | 7,850,705 | +0.33(+1.32%) |
May 13, 2016 | 24.22 | 26.33 | 23.91 | 24.76 | 18,704,968 | +0.41(+1.68%) |
May 12, 2016 | 24.76 | 25.26 | 23.47 | 24.35 | 29,564,176 | -2.46(-9.17%) |
May 11, 2016 | 27.29 | 27.42 | 26.74 | 26.81 | 12,585,430 | -1.72(-6.02%) |
May 10, 2016 | 28.90 | 29.02 | 28.35 | 28.53 | 6,366,669 | -0.69(-2.35%) |
May 09, 2016 | 28.78 | 29.32 | 28.61 | 29.22 | 7,274,993 | +0.55(+1.93%) |
May 06, 2016 | 28.65 | 28.94 | 28.21 | 28.66 | 4,887,023 | -0.20(-0.70%) |
May 05, 2016 | 29.41 | 29.41 | 28.53 | 28.86 | 4,837,331 | -0.54(-1.84%) |
May 04, 2016 | 30.13 | 30.35 | 29.30 | 29.41 | 5,129,512 | -1.00(-3.28%) |
May 03, 2016 | 30.92 | 31.03 | 30.33 | 30.40 | 3,576,971 | -0.82(-2.64%) |
May 02, 2016 | 30.93 | 31.27 | 30.62 | 31.23 | 2,816,979 | +0.53(+1.74%) |
Apr 29, 2016 | 31.50 | 31.50 | 30.53 | 30.69 | 2,952,208 | -0.84(-2.66%) |
Apr 28, 2016 | 31.54 | 32.00 | 31.47 | 31.53 | 1,727,169 | -0.33(-1.02%) |
Apr 27, 2016 | 31.66 | 32.00 | 31.29 | 31.86 | 2,649,873 | +0.15(+0.48%) |
Apr 26, 2016 | 31.18 | 31.71 | 30.93 | 31.71 | 2,541,622 | +0.55(+1.78%) |
Apr 25, 2016 | 31.35 | 31.55 | 30.87 | 31.15 | 2,892,754 | -0.35(-1.10%) |
Apr 22, 2016 | 31.37 | 31.91 | 31.33 | 31.50 | 1,831,841 | +0.02(+0.07%) |
Apr 21, 2016 | 32.01 | 32.22 | 31.35 | 31.48 | 2,908,881 | -0.48(-1.52%) |
Apr 20, 2016 | 31.18 | 32.05 | 31.17 | 31.96 | 5,127,716 | +0.89(+2.85%) |
Apr 19, 2016 | 30.58 | 31.12 | 30.57 | 31.08 | 4,544,066 | +0.53(+1.72%) |
Apr 18, 2016 | 29.79 | 30.55 | 29.79 | 30.55 | 3,883,550 | +0.50(+1.66%) |
Apr 15, 2016 | 29.72 | 30.07 | 29.55 | 30.05 | 3,478,202 | +0.33(+1.10%) |
Apr 14, 2016 | 29.97 | 30.07 | 29.45 | 29.72 | 2,949,734 | -0.24(-0.81%) |
Apr 13, 2016 | 29.70 | 30.11 | 29.51 | 29.97 | 3,630,108 | +0.39(+1.34%) |
Apr 12, 2016 | 29.41 | 29.79 | 28.91 | 29.57 | 3,353,295 | +0.10(+0.33%) |
Apr 11, 2016 | 30.10 | 30.27 | 29.45 | 29.47 | 4,742,384 | -0.58(-1.91%) |
Apr 08, 2016 | 30.50 | 30.69 | 29.83 | 30.05 | 3,808,726 | -0.43(-1.41%) |
Apr 07, 2016 | 30.89 | 31.09 | 30.26 | 30.48 | 4,099,995 | -0.60(-1.94%) |
Apr 06, 2016 | 31.32 | 31.33 | 30.58 | 31.08 | 3,375,614 | -0.03(-0.11%) |
Apr 05, 2016 | 31.14 | 31.33 | 30.77 | 31.12 | 2,726,986 | -0.13(-0.42%) |
Apr 04, 2016 | 31.82 | 32.16 | 31.17 | 31.25 | 2,285,216 | -0.44(-1.40%) |
Apr 01, 2016 | 32.20 | 32.35 | 31.51 | 31.69 | 3,146,689 | -0.60(-1.87%) |
Mar 31, 2016 | 31.77 | 32.36 | 31.39 | 32.29 | 3,396,949 | +0.39(+1.22%) |
Mar 30, 2016 | 32.21 | 32.40 | 31.71 | 31.91 | 3,333,765 | -0.35(-1.07%) |
Mar 29, 2016 | 32.56 | 32.58 | 31.95 | 32.25 | 3,271,825 | -0.17(-0.51%) |
Mar 28, 2016 | 31.91 | 32.78 | 31.87 | 32.42 | 2,809,249 | +0.60(+1.87%) |
Mar 24, 2016 | 32.05 | 31.82 | 31.82 | 31.82 | 4,199,063 | -0.54(-1.67%) |
Mar 23, 2016 | 32.45 | 32.65 | 32.21 | 32.36 | 2,783,791 | -0.25(-0.76%) |
Mar 22, 2016 | 33.17 | 33.31 | 32.14 | 32.61 | 3,881,158 | -0.58(-1.75%) |
Mar 21, 2016 | 33.47 | 33.60 | 33.20 | 33.20 | 2,725,681 | -0.18(-0.54%) |
Mar 18, 2016 | 33.54 | 33.92 | 33.12 | 33.38 | 5,320,857 | -0.06(-0.17%) |
Mar 17, 2016 | 33.16 | 33.58 | 32.97 | 33.43 | 3,720,142 | +0.36(+1.09%) |
Mar 16, 2016 | 33.07 | 33.27 | 32.86 | 33.07 | 3,199,846 | +0.02(+0.06%) |
Mar 15, 2016 | 34.05 | 34.42 | 32.81 | 33.05 | 4,936,810 | -1.22(-3.56%) |
Mar 14, 2016 | 33.86 | 34.47 | 33.81 | 34.27 | 2,191,882 | +0.26(+0.77%) |
Mar 11, 2016 | 34.62 | 34.62 | 33.79 | 34.01 | 3,251,269 | -0.26(-0.77%) |
Mar 10, 2016 | 34.32 | 34.47 | 33.76 | 34.27 | 3,509,927 | +0.27(+0.79%) |
Mar 09, 2016 | 33.96 | 34.52 | 33.77 | 34.00 | 4,923,590 | +0.26(+0.76%) |
Mar 08, 2016 | 33.71 | 34.03 | 33.38 | 33.74 | 4,501,570 | +0.08(+0.23%) |
Mar 07, 2016 | 32.79 | 34.08 | 32.56 | 33.67 | 5,175,471 | +1.12(+3.43%) |
Mar 04, 2016 | 32.05 | 32.66 | 31.62 | 32.55 | 5,261,684 | +0.51(+1.58%) |
Mar 03, 2016 | 31.81 | 32.21 | 31.56 | 32.04 | 4,418,828 | +0.07(+0.21%) |
Mar 02, 2016 | 31.81 | 32.38 | 31.73 | 31.98 | 4,648,649 | +0.09(+0.28%) |