Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.98 | 25.00 | 24.69 | 24.79 | 860,572 | -0.02(-0.09%) |
May 27, 2016 | 24.52 | 24.82 | 24.82 | 24.82 | 1,220,244 | +0.29(+1.16%) |
May 26, 2016 | 24.73 | 24.74 | 24.45 | 24.53 | 866,163 | -0.20(-0.81%) |
May 25, 2016 | 24.58 | 24.96 | 24.58 | 24.73 | 1,204,427 | +0.32(+1.29%) |
May 24, 2016 | 24.06 | 24.53 | 24.05 | 24.42 | 964,610 | +0.45(+1.90%) |
May 23, 2016 | 24.13 | 24.17 | 23.78 | 23.96 | 1,220,306 | -0.15(-0.61%) |
May 20, 2016 | 23.92 | 24.23 | 23.92 | 24.11 | 1,159,932 | +0.24(+1.00%) |
May 19, 2016 | 24.08 | 24.39 | 23.60 | 23.87 | 1,372,125 | -0.39(-1.59%) |
May 18, 2016 | 23.26 | 24.34 | 23.21 | 24.26 | 1,786,782 | +0.99(+4.24%) |
May 17, 2016 | 23.18 | 23.52 | 22.96 | 23.27 | 1,652,726 | -0.02(-0.10%) |
May 16, 2016 | 22.99 | 23.42 | 22.91 | 23.29 | 960,062 | +0.35(+1.51%) |
May 13, 2016 | 23.40 | 23.74 | 22.88 | 22.95 | 1,556,673 | -0.49(-2.10%) |
May 12, 2016 | 23.65 | 23.87 | 23.23 | 23.44 | 1,016,031 | -0.05(-0.23%) |
May 11, 2016 | 23.42 | 23.85 | 23.32 | 23.49 | 1,134,515 | -0.05(-0.23%) |
May 10, 2016 | 23.21 | 23.59 | 23.15 | 23.55 | 1,133,903 | +0.51(+2.21%) |
May 09, 2016 | 23.02 | 23.24 | 22.89 | 23.04 | 713,109 | -0.05(-0.20%) |
May 06, 2016 | 22.81 | 23.09 | 22.74 | 23.08 | 947,569 | +0.13(+0.57%) |
May 05, 2016 | 23.18 | 23.31 | 22.90 | 22.95 | 1,342,698 | -0.12(-0.53%) |
May 04, 2016 | 23.37 | 23.69 | 22.85 | 23.08 | 2,067,945 | -0.51(-2.16%) |
May 03, 2016 | 23.75 | 23.75 | 23.39 | 23.58 | 632,182 | -0.55(-2.27%) |
May 02, 2016 | 24.07 | 24.19 | 23.87 | 24.13 | 903,328 | +0.12(+0.48%) |
Apr 29, 2016 | 23.95 | 24.13 | 23.74 | 24.02 | 1,052,080 | -0.03(-0.13%) |
Apr 28, 2016 | 24.14 | 24.39 | 23.93 | 24.05 | 726,811 | -0.30(-1.23%) |
Apr 27, 2016 | 24.37 | 24.47 | 24.09 | 24.35 | 1,201,174 | -0.04(-0.16%) |
Apr 26, 2016 | 24.15 | 24.45 | 23.95 | 24.39 | 1,281,537 | +0.33(+1.38%) |
Apr 25, 2016 | 24.02 | 24.05 | 23.77 | 24.05 | 1,123,292 | -0.02(-0.10%) |
Apr 22, 2016 | 24.05 | 24.30 | 23.94 | 24.08 | 1,596,930 | +0.05(+0.22%) |
Apr 21, 2016 | 24.26 | 24.47 | 23.95 | 24.02 | 1,123,427 | -0.17(-0.70%) |
Apr 20, 2016 | 23.88 | 24.24 | 23.83 | 24.19 | 1,822,396 | +0.21(+0.87%) |
Apr 19, 2016 | 23.75 | 24.02 | 23.11 | 23.99 | 2,613,233 | +0.13(+0.55%) |
Apr 18, 2016 | 23.21 | 23.89 | 23.11 | 23.85 | 2,274,959 | +0.51(+2.18%) |
Apr 15, 2016 | 23.30 | 23.38 | 23.11 | 23.35 | 1,294,784 | +0.03(+0.13%) |
Apr 14, 2016 | 23.08 | 23.59 | 22.95 | 23.32 | 802,051 | +0.18(+0.77%) |
Apr 13, 2016 | 22.50 | 23.20 | 22.44 | 23.14 | 1,296,008 | +0.89(+3.98%) |
Apr 12, 2016 | 22.00 | 22.27 | 21.75 | 22.25 | 1,430,131 | +0.35(+1.58%) |
Apr 11, 2016 | 21.86 | 22.25 | 21.86 | 21.90 | 1,035,690 | +0.23(+1.07%) |
Apr 08, 2016 | 21.64 | 22.03 | 21.61 | 21.67 | 1,018,822 | +0.29(+1.37%) |
Apr 07, 2016 | 21.80 | 21.91 | 21.28 | 21.38 | 1,335,219 | -0.65(-2.94%) |
Apr 06, 2016 | 21.94 | 22.10 | 21.72 | 22.03 | 1,775,244 | +0.12(+0.53%) |
Apr 05, 2016 | 22.13 | 22.30 | 21.89 | 21.91 | 1,218,288 | -0.47(-2.10%) |
Apr 04, 2016 | 22.34 | 22.56 | 22.07 | 22.38 | 1,152,068 | +0.08(+0.38%) |
Apr 01, 2016 | 22.11 | 22.36 | 21.89 | 22.30 | 1,773,199 | +0.02(+0.07%) |
Mar 31, 2016 | 22.44 | 22.58 | 21.98 | 22.28 | 1,759,422 | -0.23(-1.03%) |
Mar 30, 2016 | 22.42 | 22.88 | 22.34 | 22.51 | 1,230,863 | +0.15(+0.69%) |
Mar 29, 2016 | 22.31 | 22.41 | 21.98 | 22.36 | 1,588,665 | -0.05(-0.21%) |
Mar 28, 2016 | 22.47 | 22.61 | 22.23 | 22.41 | 857,649 | +0.03(+0.14%) |
Mar 24, 2016 | 22.34 | 22.37 | 22.37 | 22.37 | 977,363 | -0.14(-0.62%) |
Mar 23, 2016 | 22.68 | 22.74 | 22.51 | 22.51 | 1,046,178 | -0.16(-0.71%) |
Mar 22, 2016 | 22.39 | 22.81 | 22.12 | 22.68 | 1,277,397 | +0.13(+0.58%) |
Mar 21, 2016 | 22.51 | 22.72 | 22.31 | 22.54 | 1,213,917 | -0.02(-0.07%) |
Mar 18, 2016 | 22.27 | 22.83 | 22.27 | 22.56 | 3,156,895 | +0.35(+1.60%) |
Mar 17, 2016 | 22.03 | 22.28 | 21.71 | 22.21 | 1,703,642 | +0.15(+0.66%) |
Mar 16, 2016 | 22.15 | 22.55 | 21.84 | 22.06 | 1,545,484 | -0.20(-0.90%) |
Mar 15, 2016 | 22.34 | 22.43 | 22.05 | 22.26 | 1,614,495 | -0.21(-0.93%) |
Mar 14, 2016 | 22.47 | 22.56 | 22.26 | 22.47 | 1,097,530 | -0.08(-0.34%) |
Mar 11, 2016 | 22.21 | 22.57 | 22.09 | 22.54 | 1,141,321 | +0.63(+2.87%) |
Mar 10, 2016 | 21.94 | 22.44 | 21.58 | 21.91 | 1,311,275 | +0.28(+1.31%) |
Mar 09, 2016 | 21.86 | 22.01 | 21.53 | 21.63 | 998,369 | -0.08(-0.35%) |
Mar 08, 2016 | 22.03 | 22.18 | 21.71 | 21.71 | 1,563,809 | -0.54(-2.42%) |
Mar 07, 2016 | 22.11 | 22.43 | 22.11 | 22.24 | 1,477,051 | -0.05(-0.21%) |
Mar 04, 2016 | 22.09 | 22.54 | 22.09 | 22.29 | 1,251,861 | +0.18(+0.80%) |
Mar 03, 2016 | 21.68 | 22.25 | 21.55 | 22.11 | 2,723,224 | +0.44(+2.02%) |
Mar 02, 2016 | 21.35 | 21.68 | 21.27 | 21.68 | 1,232,942 | +0.35(+1.66%) |