Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.06 | 24.24 | 23.77 | 23.94 | 4,575,638 | -0.05(-0.19%) |
May 27, 2016 | 23.64 | 23.98 | 23.98 | 23.98 | 4,185,062 | +0.36(+1.52%) |
May 26, 2016 | 23.93 | 24.20 | 23.63 | 23.63 | 3,557,861 | -0.21(-0.89%) |
May 25, 2016 | 23.62 | 24.07 | 23.45 | 23.84 | 6,741,924 | +0.33(+1.41%) |
May 24, 2016 | 23.65 | 23.86 | 23.48 | 23.51 | 5,399,854 | -0.13(-0.56%) |
May 23, 2016 | 23.78 | 24.30 | 23.62 | 23.64 | 3,913,003 | -0.17(-0.73%) |
May 20, 2016 | 23.42 | 23.84 | 23.15 | 23.81 | 5,321,753 | +0.60(+2.60%) |
May 19, 2016 | 23.23 | 23.43 | 22.81 | 23.21 | 6,872,900 | +0.25(+1.10%) |
May 18, 2016 | 23.21 | 23.46 | 22.85 | 22.96 | 4,890,572 | -0.44(-1.87%) |
May 17, 2016 | 24.01 | 24.28 | 23.32 | 23.39 | 7,381,074 | -0.66(-2.73%) |
May 16, 2016 | 23.75 | 24.19 | 23.31 | 24.05 | 8,189,325 | +0.31(+1.32%) |
May 13, 2016 | 23.22 | 25.24 | 22.92 | 23.74 | 19,511,758 | +0.39(+1.68%) |
May 12, 2016 | 23.74 | 24.22 | 22.50 | 23.35 | 30,839,350 | -2.36(-9.17%) |
May 11, 2016 | 26.16 | 26.29 | 25.63 | 25.71 | 13,128,270 | -1.65(-6.02%) |
May 10, 2016 | 27.70 | 27.82 | 27.17 | 27.35 | 6,641,279 | -0.66(-2.35%) |
May 09, 2016 | 27.59 | 28.10 | 27.43 | 28.01 | 7,588,781 | +0.53(+1.93%) |
May 06, 2016 | 27.47 | 27.74 | 27.04 | 27.48 | 5,097,812 | -0.19(-0.70%) |
May 05, 2016 | 28.19 | 28.19 | 27.35 | 27.67 | 5,045,977 | -0.52(-1.84%) |
May 04, 2016 | 28.89 | 29.10 | 28.09 | 28.19 | 5,350,760 | -0.96(-3.28%) |
May 03, 2016 | 29.64 | 29.74 | 29.08 | 29.15 | 3,731,254 | -0.79(-2.64%) |
May 02, 2016 | 29.65 | 29.98 | 29.36 | 29.94 | 2,938,482 | +0.51(+1.74%) |
Apr 29, 2016 | 30.20 | 30.20 | 29.27 | 29.42 | 3,079,544 | -0.80(-2.66%) |
Apr 28, 2016 | 30.24 | 30.67 | 30.17 | 30.23 | 1,801,666 | -0.31(-1.02%) |
Apr 27, 2016 | 30.35 | 30.68 | 30.00 | 30.54 | 2,764,169 | +0.15(+0.48%) |
Apr 26, 2016 | 29.89 | 30.40 | 29.65 | 30.39 | 2,651,248 | +0.53(+1.78%) |
Apr 25, 2016 | 30.05 | 30.25 | 29.60 | 29.86 | 3,017,525 | -0.33(-1.10%) |
Apr 22, 2016 | 30.07 | 30.59 | 30.04 | 30.20 | 1,910,853 | +0.02(+0.07%) |
Apr 21, 2016 | 30.69 | 30.89 | 30.05 | 30.18 | 3,034,348 | -0.46(-1.52%) |
Apr 20, 2016 | 29.89 | 30.73 | 29.88 | 30.64 | 5,348,887 | +0.85(+2.85%) |
Apr 19, 2016 | 29.32 | 29.84 | 29.31 | 29.79 | 4,740,063 | +0.50(+1.72%) |
Apr 18, 2016 | 28.56 | 29.29 | 28.56 | 29.29 | 4,051,057 | +0.48(+1.66%) |
Apr 15, 2016 | 28.50 | 28.83 | 28.33 | 28.81 | 3,628,225 | +0.31(+1.10%) |
Apr 14, 2016 | 28.73 | 28.83 | 28.23 | 28.50 | 3,076,963 | -0.23(-0.81%) |
Apr 13, 2016 | 28.47 | 28.86 | 28.29 | 28.73 | 3,786,683 | +0.38(+1.34%) |
Apr 12, 2016 | 28.19 | 28.55 | 27.71 | 28.35 | 3,497,931 | +0.09(+0.33%) |
Apr 11, 2016 | 28.85 | 29.02 | 28.23 | 28.26 | 4,946,934 | -0.55(-1.91%) |
Apr 08, 2016 | 29.24 | 29.42 | 28.60 | 28.81 | 3,973,006 | -0.41(-1.41%) |
Apr 07, 2016 | 29.61 | 29.80 | 29.01 | 29.22 | 4,276,838 | -0.58(-1.94%) |
Apr 06, 2016 | 30.03 | 30.04 | 29.32 | 29.80 | 3,521,212 | -0.03(-0.11%) |
Apr 05, 2016 | 29.86 | 30.04 | 29.50 | 29.83 | 2,844,608 | -0.13(-0.42%) |
Apr 04, 2016 | 30.50 | 30.83 | 29.88 | 29.96 | 2,383,783 | -0.43(-1.40%) |
Apr 01, 2016 | 30.87 | 31.01 | 30.21 | 30.38 | 3,282,413 | -0.58(-1.87%) |
Mar 31, 2016 | 30.45 | 31.02 | 30.09 | 30.96 | 3,543,467 | +0.37(+1.22%) |
Mar 30, 2016 | 30.88 | 31.06 | 30.39 | 30.59 | 3,477,558 | -0.33(-1.07%) |
Mar 29, 2016 | 31.21 | 31.23 | 30.63 | 30.92 | 3,412,947 | -0.16(-0.51%) |
Mar 28, 2016 | 30.59 | 31.42 | 30.55 | 31.08 | 2,930,418 | +0.57(+1.87%) |
Mar 24, 2016 | 30.73 | 30.51 | 30.51 | 30.51 | 4,380,179 | -0.52(-1.67%) |
Mar 23, 2016 | 31.11 | 31.30 | 30.88 | 31.03 | 2,903,862 | -0.24(-0.76%) |
Mar 22, 2016 | 31.80 | 31.93 | 30.81 | 31.26 | 4,048,562 | -0.56(-1.75%) |
Mar 21, 2016 | 32.09 | 32.21 | 31.82 | 31.82 | 2,843,247 | -0.17(-0.54%) |
Mar 18, 2016 | 32.15 | 32.51 | 31.75 | 32.00 | 5,550,358 | -0.05(-0.17%) |
Mar 17, 2016 | 31.79 | 32.19 | 31.61 | 32.05 | 3,880,601 | +0.35(+1.09%) |
Mar 16, 2016 | 31.70 | 31.90 | 31.50 | 31.70 | 3,337,863 | +0.02(+0.06%) |
Mar 15, 2016 | 32.65 | 33.00 | 31.45 | 31.68 | 5,149,747 | -1.17(-3.56%) |
Mar 14, 2016 | 32.46 | 33.04 | 32.41 | 32.85 | 2,286,423 | +0.25(+0.77%) |
Mar 11, 2016 | 33.18 | 33.18 | 32.39 | 32.60 | 3,391,504 | -0.25(-0.77%) |
Mar 10, 2016 | 32.90 | 33.04 | 32.37 | 32.85 | 3,661,318 | +0.26(+0.79%) |
Mar 09, 2016 | 32.56 | 33.09 | 32.37 | 32.59 | 5,135,956 | +0.25(+0.76%) |
Mar 08, 2016 | 32.31 | 32.62 | 32.00 | 32.35 | 4,695,734 | +0.07(+0.23%) |
Mar 07, 2016 | 31.43 | 32.67 | 31.22 | 32.27 | 5,398,702 | +1.07(+3.43%) |
Mar 04, 2016 | 30.73 | 31.31 | 30.31 | 31.20 | 5,488,634 | +0.49(+1.58%) |
Mar 03, 2016 | 30.50 | 30.88 | 30.26 | 30.72 | 4,609,424 | +0.07(+0.21%) |
Mar 02, 2016 | 30.50 | 31.04 | 30.42 | 30.65 | 4,849,157 | +0.09(+0.28%) |