Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.95 | 23.35 | 22.58 | 22.99 | 102,093,000 | +0.34(+1.48%) |
May 27, 2016 | 21.78 | 22.65 | 22.65 | 22.65 | 17,259,962 | +1.01(+4.66%) |
May 26, 2016 | 21.78 | 21.85 | 21.35 | 21.64 | 13,386,830 | +0.18(+0.83%) |
May 25, 2016 | 22.23 | 22.33 | 21.30 | 21.47 | 19,436,872 | -0.76(-3.40%) |
May 24, 2016 | 21.66 | 22.46 | 21.49 | 22.22 | 19,100,932 | +0.84(+3.93%) |
May 23, 2016 | 21.87 | 21.92 | 21.30 | 21.38 | 9,038,624 | -0.52(-2.39%) |
May 20, 2016 | 21.65 | 22.34 | 21.65 | 21.91 | 12,319,936 | +0.32(+1.47%) |
May 19, 2016 | 21.81 | 22.36 | 21.34 | 21.59 | 13,842,878 | -0.46(-2.08%) |
May 18, 2016 | 22.18 | 22.35 | 21.78 | 22.05 | 13,575,731 | -0.26(-1.17%) |
May 17, 2016 | 21.75 | 22.80 | 21.75 | 22.31 | 15,727,568 | +0.48(+2.18%) |
May 16, 2016 | 21.32 | 21.96 | 21.32 | 21.83 | 15,578,942 | +0.68(+3.22%) |
May 13, 2016 | 21.00 | 21.43 | 20.88 | 21.15 | 17,646,764 | +0.50(+2.40%) |
May 12, 2016 | 21.98 | 22.12 | 20.57 | 20.65 | 30,219,192 | -0.95(-4.41%) |
May 11, 2016 | 22.43 | 22.43 | 21.49 | 21.61 | 20,644,730 | -0.60(-2.69%) |
May 10, 2016 | 21.70 | 22.60 | 21.69 | 22.20 | 16,804,730 | +0.32(+1.45%) |
May 09, 2016 | 22.41 | 22.41 | 21.18 | 21.89 | 48,500,152 | -1.65(-7.02%) |
May 06, 2016 | 23.29 | 23.77 | 22.87 | 23.54 | 16,469,956 | +0.33(+1.41%) |
May 05, 2016 | 23.42 | 23.42 | 22.97 | 23.21 | 14,287,583 | +0.59(+2.60%) |
May 04, 2016 | 22.71 | 23.09 | 22.55 | 22.63 | 16,596,922 | -0.17(-0.74%) |
May 03, 2016 | 23.48 | 23.48 | 22.65 | 22.79 | 13,602,406 | -0.83(-3.52%) |
May 02, 2016 | 23.84 | 23.96 | 23.33 | 23.62 | 10,281,724 | -0.25(-1.06%) |
Apr 29, 2016 | 23.90 | 24.55 | 23.26 | 23.88 | 14,810,483 | -0.08(-0.35%) |
Apr 28, 2016 | 23.69 | 24.57 | 23.69 | 23.96 | 13,062,647 | +0.29(+1.22%) |
Apr 27, 2016 | 23.46 | 24.14 | 23.35 | 23.67 | 23,704,248 | +0.25(+1.08%) |
Apr 26, 2016 | 25.62 | 25.76 | 22.93 | 23.42 | 54,780,288 | -2.20(-8.60%) |
Apr 25, 2016 | 26.24 | 26.34 | 25.51 | 25.62 | 8,041,024 | -0.81(-3.07%) |
Apr 22, 2016 | 26.72 | 26.88 | 25.84 | 26.44 | 8,394,093 | -0.46(-1.70%) |
Apr 21, 2016 | 26.86 | 27.29 | 26.79 | 26.89 | 6,803,629 | +0.10(+0.38%) |
Apr 20, 2016 | 26.72 | 26.89 | 26.54 | 26.79 | 8,472,068 | -0.16(-0.59%) |
Apr 19, 2016 | 27.71 | 27.81 | 26.71 | 26.95 | 9,945,016 | -0.46(-1.67%) |
Apr 18, 2016 | 27.77 | 27.89 | 27.09 | 27.41 | 9,699,809 | -0.50(-1.81%) |
Apr 15, 2016 | 27.92 | 28.03 | 27.81 | 27.91 | 7,781,870 | +0.23(+0.84%) |
Apr 14, 2016 | 27.55 | 27.90 | 27.38 | 27.68 | 5,944,336 | +0.05(+0.17%) |
Apr 13, 2016 | 26.89 | 27.83 | 26.83 | 27.63 | 14,895,656 | +1.38(+5.27%) |
Apr 12, 2016 | 25.40 | 26.32 | 25.40 | 26.25 | 10,770,994 | +0.77(+3.01%) |
Apr 11, 2016 | 25.22 | 25.90 | 25.18 | 25.48 | 8,697,277 | +0.39(+1.56%) |
Apr 08, 2016 | 25.17 | 25.54 | 24.96 | 25.09 | 5,171,320 | +0.33(+1.32%) |
Apr 07, 2016 | 25.04 | 25.22 | 24.69 | 24.76 | 8,396,784 | -0.21(-0.86%) |
Apr 06, 2016 | 24.98 | 25.21 | 24.46 | 24.98 | 10,289,865 | +0.21(+0.83%) |
Apr 05, 2016 | 24.61 | 25.00 | 24.48 | 24.77 | 7,131,231 | -0.11(-0.45%) |
Apr 04, 2016 | 25.00 | 25.27 | 24.63 | 24.89 | 8,589,886 | -0.11(-0.45%) |
Apr 01, 2016 | 24.53 | 25.46 | 24.37 | 25.00 | 11,738,533 | +0.24(+0.98%) |
Mar 31, 2016 | 25.57 | 25.67 | 24.68 | 24.76 | 8,728,420 | -0.69(-2.72%) |
Mar 30, 2016 | 24.90 | 25.80 | 24.90 | 25.45 | 12,885,817 | +0.77(+3.10%) |
Mar 29, 2016 | 24.14 | 24.88 | 23.91 | 24.68 | 16,372,070 | +0.56(+2.32%) |
Mar 28, 2016 | 24.59 | 24.60 | 23.95 | 24.12 | 9,773,950 | -0.50(-2.05%) |
Mar 24, 2016 | 24.72 | 24.62 | 24.62 | 24.62 | 8,515,493 | -0.35(-1.42%) |
Mar 23, 2016 | 25.14 | 25.27 | 24.56 | 24.98 | 8,602,540 | -0.23(-0.93%) |
Mar 22, 2016 | 24.94 | 25.26 | 24.83 | 25.21 | 6,949,629 | +0.03(+0.11%) |
Mar 21, 2016 | 25.47 | 25.75 | 24.83 | 25.18 | 11,272,480 | -0.11(-0.44%) |
Mar 18, 2016 | 25.38 | 25.56 | 24.77 | 25.30 | 13,799,347 | +0.05(+0.18%) |
Mar 17, 2016 | 25.69 | 26.19 | 25.21 | 25.25 | 10,356,486 | -0.76(-2.91%) |
Mar 16, 2016 | 25.25 | 26.12 | 25.18 | 26.01 | 7,751,704 | +0.64(+2.50%) |
Mar 15, 2016 | 25.64 | 25.69 | 25.10 | 25.37 | 7,471,181 | -0.54(-2.09%) |
Mar 14, 2016 | 26.16 | 26.39 | 25.87 | 25.91 | 8,046,301 | -0.08(-0.32%) |
Mar 11, 2016 | 24.99 | 26.08 | 24.78 | 26.00 | 12,699,317 | +1.35(+5.46%) |
Mar 10, 2016 | 24.74 | 25.05 | 24.30 | 24.65 | 8,818,158 | +0.05(+0.19%) |
Mar 09, 2016 | 24.44 | 24.74 | 24.07 | 24.61 | 6,541,017 | +0.25(+1.04%) |
Mar 08, 2016 | 24.15 | 24.61 | 24.06 | 24.35 | 9,793,804 | -0.07(-0.27%) |
Mar 07, 2016 | 24.55 | 24.81 | 24.19 | 24.42 | 13,615,217 | -0.32(-1.28%) |
Mar 04, 2016 | 24.23 | 24.80 | 23.99 | 24.74 | 14,849,524 | +0.83(+3.48%) |
Mar 03, 2016 | 25.02 | 25.02 | 23.55 | 23.91 | 16,936,524 | -0.98(-3.94%) |
Mar 02, 2016 | 25.33 | 25.34 | 24.53 | 24.89 | 15,688,073 | +0.13(+0.53%) |