Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.05 | 22.08 | 21.49 | 22.02 | 7,652,526 | -0.03(-0.14%) |
May 27, 2016 | 23.00 | 22.05 | 22.05 | 22.05 | 8,774,742 | -1.00(-4.35%) |
May 26, 2016 | 23.85 | 24.00 | 22.97 | 23.05 | 7,604,130 | -0.45(-1.90%) |
May 25, 2016 | 22.29 | 23.64 | 22.21 | 23.50 | 9,907,046 | +1.52(+6.92%) |
May 24, 2016 | 23.49 | 23.56 | 21.79 | 21.98 | 15,360,138 | -1.78(-7.50%) |
May 23, 2016 | 23.93 | 24.48 | 23.48 | 23.76 | 10,653,056 | +1.00(+4.41%) |
May 20, 2016 | 22.92 | 23.07 | 22.54 | 22.76 | 5,496,672 | -0.12(-0.52%) |
May 19, 2016 | 22.79 | 23.26 | 22.47 | 22.88 | 4,346,608 | +0.13(+0.56%) |
May 18, 2016 | 23.14 | 23.67 | 22.57 | 22.75 | 4,674,855 | -0.43(-1.85%) |
May 17, 2016 | 22.56 | 23.27 | 22.52 | 23.18 | 4,397,978 | +0.40(+1.75%) |
May 16, 2016 | 22.12 | 22.92 | 22.11 | 22.78 | 4,231,385 | +0.77(+3.51%) |
May 13, 2016 | 22.22 | 22.49 | 21.61 | 22.01 | 5,869,489 | -0.16(-0.72%) |
May 12, 2016 | 24.11 | 24.20 | 21.95 | 22.17 | 6,872,042 | -1.28(-5.47%) |
May 11, 2016 | 23.92 | 24.11 | 23.18 | 23.45 | 4,755,604 | -0.59(-2.45%) |
May 10, 2016 | 23.95 | 24.28 | 22.76 | 24.04 | 6,720,081 | +0.07(+0.30%) |
May 09, 2016 | 24.42 | 24.55 | 23.90 | 23.97 | 2,968,891 | -0.46(-1.90%) |
May 06, 2016 | 24.03 | 25.03 | 24.00 | 24.43 | 3,737,271 | +0.17(+0.68%) |
May 05, 2016 | 24.43 | 25.25 | 23.66 | 24.27 | 9,530,313 | -1.04(-4.11%) |
May 04, 2016 | 24.55 | 25.38 | 24.27 | 25.31 | 6,360,202 | +0.35(+1.39%) |
May 03, 2016 | 25.97 | 26.03 | 24.58 | 24.96 | 4,354,086 | -1.32(-5.01%) |
May 02, 2016 | 26.13 | 26.39 | 25.38 | 26.28 | 3,142,024 | +0.21(+0.82%) |
Apr 29, 2016 | 26.90 | 27.24 | 25.78 | 26.06 | 3,683,337 | -0.99(-3.64%) |
Apr 28, 2016 | 26.10 | 27.72 | 25.76 | 27.05 | 4,579,849 | +0.42(+1.57%) |
Apr 27, 2016 | 26.54 | 26.67 | 25.61 | 26.63 | 3,883,041 | +0.08(+0.30%) |
Apr 26, 2016 | 26.17 | 26.87 | 26.06 | 26.55 | 2,876,676 | +0.41(+1.57%) |
Apr 25, 2016 | 26.16 | 26.79 | 26.05 | 26.14 | 2,887,168 | -0.06(-0.21%) |
Apr 22, 2016 | 27.18 | 27.61 | 26.05 | 26.20 | 4,542,611 | -0.79(-2.92%) |
Apr 21, 2016 | 27.58 | 28.25 | 26.95 | 26.98 | 4,649,664 | -0.50(-1.81%) |
Apr 20, 2016 | 26.73 | 27.74 | 26.39 | 27.48 | 8,180,403 | +0.92(+3.47%) |
Apr 19, 2016 | 24.68 | 26.70 | 24.65 | 26.56 | 5,934,263 | +1.84(+7.43%) |
Apr 18, 2016 | 24.16 | 24.94 | 24.04 | 24.72 | 3,185,069 | +0.27(+1.10%) |
Apr 15, 2016 | 23.99 | 24.72 | 23.72 | 24.45 | 4,471,272 | +0.35(+1.44%) |
Apr 14, 2016 | 24.11 | 24.38 | 23.76 | 24.11 | 5,195,701 | -0.50(-2.02%) |
Apr 13, 2016 | 24.31 | 24.79 | 24.08 | 24.60 | 5,620,589 | +0.54(+2.23%) |
Apr 12, 2016 | 23.79 | 24.23 | 23.26 | 24.07 | 4,150,062 | +0.31(+1.29%) |
Apr 11, 2016 | 23.76 | 24.23 | 23.50 | 23.76 | 3,843,294 | +0.30(+1.28%) |
Apr 08, 2016 | 23.30 | 24.09 | 23.28 | 23.46 | 4,256,475 | +0.46(+1.99%) |
Apr 07, 2016 | 22.93 | 23.37 | 22.66 | 23.00 | 6,527,722 | -0.10(-0.44%) |
Apr 06, 2016 | 23.35 | 23.75 | 22.62 | 23.11 | 6,340,430 | -0.62(-2.62%) |
Apr 05, 2016 | 23.67 | 24.70 | 23.38 | 23.73 | 6,078,681 | -0.87(-3.52%) |
Apr 04, 2016 | 25.13 | 25.47 | 24.49 | 24.60 | 3,103,017 | -0.73(-2.86%) |
Apr 01, 2016 | 24.33 | 25.44 | 23.56 | 25.32 | 4,916,326 | +0.62(+2.52%) |
Mar 31, 2016 | 25.15 | 25.36 | 24.27 | 24.70 | 5,286,440 | -0.50(-2.00%) |
Mar 30, 2016 | 25.26 | 25.53 | 24.92 | 25.20 | 3,445,765 | +0.06(+0.22%) |
Mar 29, 2016 | 24.80 | 25.43 | 24.25 | 25.15 | 3,296,880 | +0.09(+0.38%) |
Mar 28, 2016 | 24.81 | 25.48 | 24.31 | 25.05 | 4,950,364 | -0.12(-0.47%) |
Mar 24, 2016 | 25.57 | 25.17 | 25.17 | 25.17 | 5,308,060 | -0.81(-3.12%) |
Mar 23, 2016 | 26.61 | 26.63 | 25.92 | 25.98 | 3,851,426 | -0.76(-2.83%) |
Mar 22, 2016 | 27.29 | 27.36 | 26.73 | 26.74 | 3,815,737 | -0.89(-3.22%) |
Mar 21, 2016 | 27.44 | 27.96 | 27.35 | 27.63 | 2,968,782 | +0.06(+0.20%) |
Mar 18, 2016 | 27.78 | 28.32 | 27.22 | 27.58 | 4,975,370 | -0.05(-0.17%) |
Mar 17, 2016 | 27.17 | 27.73 | 26.79 | 27.62 | 4,749,074 | +0.71(+2.64%) |
Mar 16, 2016 | 26.34 | 26.93 | 25.87 | 26.91 | 5,041,267 | +0.41(+1.55%) |
Mar 15, 2016 | 27.93 | 27.96 | 26.11 | 26.50 | 4,621,164 | -1.51(-5.37%) |
Mar 14, 2016 | 27.96 | 28.55 | 27.73 | 28.01 | 4,244,674 | -0.08(-0.28%) |
Mar 11, 2016 | 27.28 | 28.87 | 27.15 | 28.09 | 6,277,225 | +1.58(+5.95%) |
Mar 10, 2016 | 27.88 | 27.91 | 25.92 | 26.51 | 5,419,893 | -1.40(-5.03%) |
Mar 09, 2016 | 28.00 | 28.52 | 27.35 | 27.91 | 4,058,999 | +0.13(+0.45%) |
Mar 08, 2016 | 28.88 | 29.18 | 27.76 | 27.79 | 4,762,237 | -1.28(-4.39%) |
Mar 07, 2016 | 27.41 | 29.22 | 27.27 | 29.07 | 6,604,102 | +1.80(+6.62%) |
Mar 04, 2016 | 28.71 | 29.10 | 27.20 | 27.26 | 7,855,035 | -1.26(-4.42%) |
Mar 03, 2016 | 27.79 | 28.68 | 27.47 | 28.52 | 5,037,081 | +1.14(+4.17%) |
Mar 02, 2016 | 27.58 | 28.32 | 27.10 | 27.38 | 6,390,920 | -1.19(-4.17%) |