Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.05 | 24.23 | 23.76 | 23.94 | 4,576,258 | -0.05(-0.19%) |
May 27, 2016 | 23.64 | 23.98 | 23.98 | 23.98 | 4,185,629 | +0.36(+1.52%) |
May 26, 2016 | 23.92 | 24.19 | 23.62 | 23.62 | 3,558,344 | -0.21(-0.89%) |
May 25, 2016 | 23.62 | 24.06 | 23.45 | 23.84 | 6,742,837 | +0.33(+1.41%) |
May 24, 2016 | 23.65 | 23.86 | 23.48 | 23.50 | 5,400,586 | -0.13(-0.56%) |
May 23, 2016 | 23.78 | 24.30 | 23.62 | 23.64 | 3,913,533 | -0.17(-0.72%) |
May 20, 2016 | 23.42 | 23.84 | 23.15 | 23.81 | 5,322,474 | +0.60(+2.60%) |
May 19, 2016 | 23.22 | 23.43 | 22.81 | 23.20 | 6,873,831 | +0.25(+1.10%) |
May 18, 2016 | 23.20 | 23.46 | 22.85 | 22.95 | 4,891,235 | -0.44(-1.87%) |
May 17, 2016 | 24.01 | 24.27 | 23.32 | 23.39 | 7,382,074 | -0.66(-2.73%) |
May 16, 2016 | 23.74 | 24.19 | 23.31 | 24.05 | 8,190,435 | +0.31(+1.31%) |
May 13, 2016 | 23.22 | 25.24 | 22.92 | 23.74 | 19,514,402 | +0.39(+1.68%) |
May 12, 2016 | 23.74 | 24.21 | 22.49 | 23.34 | 30,843,530 | -2.36(-9.17%) |
May 11, 2016 | 26.15 | 26.29 | 25.63 | 25.70 | 13,130,049 | -1.65(-6.02%) |
May 10, 2016 | 27.70 | 27.81 | 27.17 | 27.35 | 6,642,179 | -0.66(-2.35%) |
May 09, 2016 | 27.59 | 28.10 | 27.42 | 28.01 | 7,589,809 | +0.53(+1.93%) |
May 06, 2016 | 27.46 | 27.74 | 27.04 | 27.48 | 5,098,503 | -0.19(-0.70%) |
May 05, 2016 | 28.19 | 28.19 | 27.34 | 27.67 | 5,046,661 | -0.52(-1.84%) |
May 04, 2016 | 28.88 | 29.10 | 28.09 | 28.19 | 5,351,485 | -0.96(-3.28%) |
May 03, 2016 | 29.64 | 29.74 | 29.08 | 29.14 | 3,731,760 | -0.79(-2.64%) |
May 02, 2016 | 29.65 | 29.97 | 29.35 | 29.93 | 2,938,880 | +0.51(+1.74%) |
Apr 29, 2016 | 30.19 | 30.19 | 29.26 | 29.42 | 3,079,961 | -0.80(-2.66%) |
Apr 28, 2016 | 30.23 | 30.67 | 30.16 | 30.22 | 1,801,910 | -0.31(-1.02%) |
Apr 27, 2016 | 30.34 | 30.68 | 29.99 | 30.54 | 2,764,544 | +0.15(+0.48%) |
Apr 26, 2016 | 29.89 | 30.40 | 29.65 | 30.39 | 2,651,608 | +0.53(+1.78%) |
Apr 25, 2016 | 30.05 | 30.24 | 29.59 | 29.86 | 3,017,934 | -0.33(-1.10%) |
Apr 22, 2016 | 30.07 | 30.58 | 30.03 | 30.19 | 1,911,112 | +0.02(+0.07%) |
Apr 21, 2016 | 30.68 | 30.88 | 30.05 | 30.17 | 3,034,759 | -0.46(-1.52%) |
Apr 20, 2016 | 29.89 | 30.72 | 29.88 | 30.64 | 5,349,612 | +0.85(+2.85%) |
Apr 19, 2016 | 29.31 | 29.83 | 29.30 | 29.79 | 4,740,705 | +0.50(+1.72%) |
Apr 18, 2016 | 28.56 | 29.28 | 28.56 | 29.28 | 4,051,606 | +0.48(+1.66%) |
Apr 15, 2016 | 28.49 | 28.82 | 28.33 | 28.80 | 3,628,717 | +0.31(+1.10%) |
Apr 14, 2016 | 28.72 | 28.82 | 28.23 | 28.49 | 3,077,380 | -0.23(-0.81%) |
Apr 13, 2016 | 28.46 | 28.86 | 28.29 | 28.72 | 3,787,197 | +0.38(+1.34%) |
Apr 12, 2016 | 28.19 | 28.55 | 27.71 | 28.34 | 3,498,405 | +0.09(+0.33%) |
Apr 11, 2016 | 28.85 | 29.02 | 28.23 | 28.25 | 4,947,605 | -0.55(-1.91%) |
Apr 08, 2016 | 29.23 | 29.41 | 28.60 | 28.80 | 3,973,544 | -0.41(-1.41%) |
Apr 07, 2016 | 29.61 | 29.80 | 29.01 | 29.22 | 4,277,417 | -0.58(-1.94%) |
Apr 06, 2016 | 30.03 | 30.03 | 29.31 | 29.79 | 3,521,690 | -0.03(-0.11%) |
Apr 05, 2016 | 29.85 | 30.03 | 29.49 | 29.83 | 2,844,993 | -0.13(-0.42%) |
Apr 04, 2016 | 30.50 | 30.82 | 29.87 | 29.95 | 2,384,106 | -0.43(-1.40%) |
Apr 01, 2016 | 30.86 | 31.01 | 30.20 | 30.38 | 3,282,858 | -0.58(-1.87%) |
Mar 31, 2016 | 30.45 | 31.01 | 30.09 | 30.96 | 3,543,947 | +0.37(+1.22%) |
Mar 30, 2016 | 30.88 | 31.05 | 30.39 | 30.58 | 3,478,029 | -0.33(-1.07%) |
Mar 29, 2016 | 31.21 | 31.23 | 30.62 | 30.92 | 3,413,410 | -0.16(-0.51%) |
Mar 28, 2016 | 30.58 | 31.42 | 30.55 | 31.07 | 2,930,815 | +0.57(+1.87%) |
Mar 24, 2016 | 30.72 | 30.50 | 30.50 | 30.50 | 4,380,772 | -0.52(-1.67%) |
Mar 23, 2016 | 31.11 | 31.29 | 30.88 | 31.02 | 2,904,256 | -0.24(-0.76%) |
Mar 22, 2016 | 31.80 | 31.93 | 30.80 | 31.26 | 4,049,111 | -0.56(-1.75%) |
Mar 21, 2016 | 32.08 | 32.20 | 31.82 | 31.82 | 2,843,632 | -0.17(-0.54%) |
Mar 18, 2016 | 32.15 | 32.51 | 31.75 | 31.99 | 5,551,110 | -0.05(-0.17%) |
Mar 17, 2016 | 31.79 | 32.18 | 31.61 | 32.04 | 3,881,127 | +0.35(+1.09%) |
Mar 16, 2016 | 31.70 | 31.89 | 31.49 | 31.70 | 3,338,316 | +0.02(+0.06%) |
Mar 15, 2016 | 32.64 | 32.99 | 31.45 | 31.68 | 5,150,445 | -1.17(-3.56%) |
Mar 14, 2016 | 32.46 | 33.04 | 32.41 | 32.85 | 2,286,733 | +0.25(+0.77%) |
Mar 11, 2016 | 33.18 | 33.18 | 32.39 | 32.60 | 3,391,963 | -0.25(-0.77%) |
Mar 10, 2016 | 32.89 | 33.04 | 32.36 | 32.85 | 3,661,814 | +0.26(+0.79%) |
Mar 09, 2016 | 32.56 | 33.08 | 32.37 | 32.59 | 5,136,652 | +0.25(+0.76%) |
Mar 08, 2016 | 32.31 | 32.62 | 31.99 | 32.34 | 4,696,370 | +0.07(+0.23%) |
Mar 07, 2016 | 31.43 | 32.66 | 31.21 | 32.27 | 5,399,434 | +1.07(+3.43%) |
Mar 04, 2016 | 30.72 | 31.31 | 30.31 | 31.20 | 5,489,377 | +0.49(+1.58%) |
Mar 03, 2016 | 30.49 | 30.87 | 30.25 | 30.71 | 4,610,047 | +0.07(+0.21%) |
Mar 02, 2016 | 30.49 | 31.04 | 30.41 | 30.65 | 4,849,814 | +0.09(+0.28%) |