Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.93 | 23.98 | 23.73 | 23.95 | 47,494,824 | +0.06(+0.26%) |
May 27, 2016 | 23.73 | 23.88 | 23.88 | 23.88 | 29,653,576 | +0.12(+0.52%) |
May 26, 2016 | 23.64 | 23.91 | 23.64 | 23.76 | 36,647,604 | +0.06(+0.23%) |
May 25, 2016 | 23.55 | 23.74 | 23.51 | 23.70 | 30,483,424 | +0.17(+0.73%) |
May 24, 2016 | 23.25 | 23.59 | 23.25 | 23.53 | 41,093,412 | +0.30(+1.28%) |
May 23, 2016 | 23.35 | 23.40 | 23.22 | 23.24 | 34,544,904 | -0.05(-0.21%) |
May 20, 2016 | 23.10 | 23.39 | 23.08 | 23.28 | 50,095,648 | +0.25(+1.08%) |
May 19, 2016 | 22.88 | 23.07 | 22.75 | 23.04 | 38,626,656 | +0.14(+0.63%) |
May 18, 2016 | 22.78 | 23.04 | 22.75 | 22.89 | 28,917,678 | +0.10(+0.42%) |
May 17, 2016 | 22.96 | 23.01 | 22.72 | 22.79 | 45,609,844 | -0.24(-1.05%) |
May 16, 2016 | 22.73 | 23.07 | 22.64 | 23.04 | 31,949,748 | +0.13(+0.57%) |
May 13, 2016 | 23.00 | 23.08 | 22.87 | 22.90 | 29,726,988 | +0.00(+0.00%) |
May 12, 2016 | 22.93 | 22.97 | 22.72 | 22.90 | 36,771,656 | +0.02(+0.09%) |
May 11, 2016 | 23.09 | 23.16 | 22.88 | 22.88 | 44,045,632 | -0.25(-1.06%) |
May 10, 2016 | 23.15 | 23.18 | 22.91 | 23.13 | 36,218,424 | -0.01(-0.06%) |
May 09, 2016 | 22.95 | 23.24 | 22.94 | 23.14 | 46,006,692 | +0.16(+0.71%) |
May 06, 2016 | 22.84 | 22.99 | 22.72 | 22.98 | 33,861,280 | +0.01(+0.03%) |
May 05, 2016 | 22.83 | 23.08 | 22.79 | 22.97 | 34,727,952 | +0.12(+0.51%) |
May 04, 2016 | 23.04 | 23.20 | 22.81 | 22.86 | 52,715,424 | -0.21(-0.89%) |
May 03, 2016 | 23.03 | 23.25 | 22.75 | 23.06 | 104,532,712 | +0.62(+2.74%) |
May 02, 2016 | 22.28 | 22.58 | 22.24 | 22.44 | 55,626,560 | +0.06(+0.27%) |
Apr 29, 2016 | 22.49 | 22.55 | 22.19 | 22.38 | 49,998,624 | -0.14(-0.61%) |
Apr 28, 2016 | 22.56 | 22.70 | 22.41 | 22.52 | 48,275,464 | -0.06(-0.27%) |
Apr 27, 2016 | 22.57 | 22.73 | 22.51 | 22.58 | 38,132,860 | -0.03(-0.15%) |
Apr 26, 2016 | 22.72 | 22.81 | 22.53 | 22.62 | 42,001,428 | -0.11(-0.48%) |
Apr 25, 2016 | 22.67 | 22.77 | 22.58 | 22.73 | 35,452,076 | -0.04(-0.18%) |
Apr 22, 2016 | 22.75 | 22.92 | 22.63 | 22.77 | 38,196,200 | +0.02(+0.09%) |
Apr 21, 2016 | 22.62 | 22.91 | 22.61 | 22.75 | 49,947,444 | +0.01(+0.03%) |
Apr 20, 2016 | 22.48 | 22.86 | 22.48 | 22.74 | 51,274,532 | +0.23(+1.03%) |
Apr 19, 2016 | 22.44 | 22.72 | 22.40 | 22.51 | 41,532,364 | +0.19(+0.86%) |
Apr 18, 2016 | 22.24 | 22.49 | 22.10 | 22.31 | 54,069,584 | +0.08(+0.34%) |
Apr 15, 2016 | 22.34 | 22.43 | 22.10 | 22.24 | 51,548,704 | -0.10(-0.46%) |
Apr 14, 2016 | 22.23 | 22.43 | 22.12 | 22.34 | 46,696,224 | +0.08(+0.34%) |
Apr 13, 2016 | 21.87 | 22.31 | 21.88 | 22.27 | 53,281,920 | +0.40(+1.81%) |
Apr 12, 2016 | 21.83 | 21.99 | 21.76 | 21.87 | 62,637,060 | +0.05(+0.22%) |
Apr 11, 2016 | 22.25 | 22.28 | 21.81 | 21.82 | 121,645,136 | -0.42(-1.88%) |
Apr 08, 2016 | 22.47 | 22.51 | 22.09 | 22.24 | 77,086,368 | -0.18(-0.79%) |
Apr 07, 2016 | 22.27 | 22.64 | 22.24 | 22.42 | 89,695,656 | -0.12(-0.52%) |
Apr 06, 2016 | 21.58 | 22.58 | 21.58 | 22.53 | 219,780,096 | +1.07(+5.01%) |
Apr 05, 2016 | 21.36 | 21.73 | 20.92 | 21.46 | 415,709,056 | +0.44(+2.08%) |
Apr 04, 2016 | 20.59 | 21.04 | 20.57 | 21.02 | 75,549,240 | +0.47(+2.26%) |
Apr 01, 2016 | 20.15 | 20.65 | 20.12 | 20.56 | 70,677,056 | +0.27(+1.35%) |
Mar 31, 2016 | 20.57 | 20.64 | 20.19 | 20.28 | 82,993,952 | -0.29(-1.43%) |
Mar 30, 2016 | 20.63 | 20.67 | 20.54 | 20.58 | 46,895,980 | +0.01(+0.07%) |
Mar 29, 2016 | 20.41 | 20.66 | 20.33 | 20.56 | 50,557,696 | +0.18(+0.91%) |
Mar 28, 2016 | 20.59 | 20.68 | 20.35 | 20.38 | 45,546,228 | -0.21(-1.00%) |
Mar 24, 2016 | 20.61 | 20.58 | 20.58 | 20.58 | 46,682,908 | -0.08(-0.36%) |
Mar 23, 2016 | 20.82 | 20.95 | 20.60 | 20.66 | 59,599,476 | -0.13(-0.63%) |
Mar 22, 2016 | 20.55 | 20.91 | 20.45 | 20.79 | 59,453,864 | +0.21(+1.03%) |
Mar 21, 2016 | 20.15 | 20.61 | 20.15 | 20.58 | 51,472,520 | +0.42(+2.10%) |
Mar 18, 2016 | 20.19 | 20.29 | 19.96 | 20.15 | 119,693,088 | +0.08(+0.38%) |
Mar 17, 2016 | 19.93 | 20.24 | 19.67 | 20.08 | 97,724,160 | +0.21(+1.03%) |
Mar 16, 2016 | 20.20 | 20.20 | 19.75 | 19.87 | 133,306,664 | -0.34(-1.69%) |
Mar 15, 2016 | 20.45 | 20.48 | 20.05 | 20.21 | 79,892,560 | -0.38(-1.86%) |
Mar 14, 2016 | 20.71 | 20.76 | 20.49 | 20.60 | 68,339,744 | -0.27(-1.31%) |
Mar 11, 2016 | 20.38 | 20.87 | 20.34 | 20.87 | 88,234,560 | +0.62(+3.08%) |
Mar 10, 2016 | 20.46 | 20.47 | 20.21 | 20.25 | 84,939,920 | -0.10(-0.50%) |
Mar 09, 2016 | 20.34 | 20.42 | 20.13 | 20.35 | 112,378,168 | +0.26(+1.29%) |
Mar 08, 2016 | 20.36 | 20.36 | 20.09 | 20.09 | 47,923,340 | -0.29(-1.44%) |
Mar 07, 2016 | 20.22 | 20.40 | 20.06 | 20.39 | 47,049,988 | +0.05(+0.27%) |
Mar 04, 2016 | 20.43 | 20.48 | 20.22 | 20.33 | 53,834,676 | -0.12(-0.60%) |
Mar 03, 2016 | 20.45 | 20.53 | 20.24 | 20.45 | 53,906,680 | -0.06(-0.30%) |
Mar 02, 2016 | 20.60 | 20.64 | 20.36 | 20.52 | 50,104,992 | -0.04(-0.20%) |