Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.54 | 23.83 | 23.47 | 23.75 | 8,609,395 | +0.25(+1.08%) |
May 27, 2016 | 23.49 | 23.49 | 23.49 | 23.49 | 3,219,449 | -0.26(-1.09%) |
May 26, 2016 | 23.86 | 23.79 | 23.64 | 23.75 | 4,801,090 | -0.11(-0.44%) |
May 25, 2016 | 23.96 | 23.98 | 23.79 | 23.86 | 3,387,300 | +0.56(+2.42%) |
May 24, 2016 | 22.96 | 23.31 | 22.87 | 23.29 | 5,742,235 | +0.51(+2.25%) |
May 23, 2016 | 22.79 | 22.91 | 22.65 | 22.78 | 1,851,217 | -0.07(-0.30%) |
May 20, 2016 | 22.89 | 22.99 | 22.80 | 22.85 | 2,404,834 | +0.09(+0.41%) |
May 19, 2016 | 22.90 | 22.93 | 22.65 | 22.76 | 5,165,641 | -0.26(-1.12%) |
May 18, 2016 | 22.97 | 23.20 | 22.90 | 23.01 | 2,504,863 | +0.03(+0.11%) |
May 17, 2016 | 23.00 | 23.21 | 22.94 | 22.99 | 3,721,644 | -0.26(-1.13%) |
May 16, 2016 | 22.89 | 23.27 | 22.89 | 23.25 | 1,841,320 | +0.33(+1.46%) |
May 13, 2016 | 22.88 | 23.02 | 22.82 | 22.92 | 2,339,168 | -0.04(-0.18%) |
May 12, 2016 | 23.26 | 23.29 | 22.88 | 22.96 | 2,395,619 | -0.14(-0.59%) |
May 11, 2016 | 23.21 | 23.32 | 23.09 | 23.10 | 1,478,797 | -0.19(-0.82%) |
May 10, 2016 | 23.28 | 23.36 | 23.18 | 23.29 | 1,914,686 | +0.04(+0.18%) |
May 09, 2016 | 23.27 | 23.46 | 23.16 | 23.24 | 4,363,613 | +0.64(+2.81%) |
May 06, 2016 | 22.49 | 22.65 | 22.39 | 22.61 | 4,698,010 | -0.08(-0.35%) |
May 05, 2016 | 22.84 | 22.84 | 22.53 | 22.69 | 4,384,544 | -0.11(-0.47%) |
May 04, 2016 | 23.02 | 23.03 | 22.74 | 22.79 | 1,991,615 | -0.39(-1.68%) |
May 03, 2016 | 23.41 | 23.49 | 23.14 | 23.18 | 2,088,786 | -0.48(-2.04%) |
May 02, 2016 | 23.54 | 23.68 | 23.43 | 23.67 | 3,187,278 | +0.03(+0.11%) |
Apr 29, 2016 | 24.07 | 24.07 | 23.47 | 23.64 | 2,349,513 | -0.11(-0.45%) |
Apr 28, 2016 | 23.86 | 23.93 | 23.56 | 23.75 | 2,752,316 | +0.34(+1.47%) |
Apr 27, 2016 | 23.40 | 23.50 | 23.29 | 23.40 | 2,103,183 | +0.00(+0.02%) |
Apr 26, 2016 | 23.53 | 23.54 | 23.29 | 23.40 | 2,744,767 | -0.42(-1.76%) |
Apr 25, 2016 | 23.88 | 23.96 | 23.77 | 23.82 | 1,824,519 | -0.25(-1.04%) |
Apr 22, 2016 | 23.98 | 24.15 | 23.83 | 24.07 | 1,522,563 | -0.01(-0.05%) |
Apr 21, 2016 | 23.99 | 24.25 | 23.95 | 24.08 | 2,123,930 | -0.00(-0.02%) |
Apr 20, 2016 | 23.99 | 24.14 | 23.93 | 24.09 | 2,798,785 | -0.28(-1.16%) |
Apr 19, 2016 | 24.45 | 24.50 | 24.25 | 24.37 | 2,844,029 | +0.36(+1.52%) |
Apr 18, 2016 | 23.59 | 24.04 | 23.58 | 24.01 | 3,191,979 | +0.22(+0.93%) |
Apr 15, 2016 | 23.58 | 23.87 | 23.58 | 23.79 | 2,438,992 | +0.16(+0.68%) |
Apr 14, 2016 | 23.63 | 23.75 | 23.53 | 23.63 | 2,472,290 | -0.08(-0.32%) |
Apr 13, 2016 | 23.46 | 23.76 | 23.46 | 23.70 | 2,260,297 | +0.01(+0.04%) |
Apr 12, 2016 | 23.55 | 23.72 | 23.39 | 23.69 | 1,282,425 | +0.02(+0.07%) |
Apr 11, 2016 | 23.82 | 23.88 | 23.63 | 23.68 | 2,304,529 | -0.08(-0.34%) |
Apr 08, 2016 | 23.81 | 23.91 | 23.67 | 23.76 | 2,610,843 | -0.07(-0.30%) |
Apr 07, 2016 | 23.79 | 24.02 | 23.71 | 23.83 | 2,128,286 | -0.28(-1.14%) |
Apr 06, 2016 | 23.61 | 24.12 | 23.60 | 24.10 | 2,825,330 | +0.72(+3.06%) |
Apr 05, 2016 | 23.43 | 23.53 | 23.32 | 23.39 | 2,445,995 | -0.24(-1.00%) |
Apr 04, 2016 | 23.96 | 23.96 | 23.60 | 23.63 | 4,194,220 | +0.34(+1.47%) |
Apr 01, 2016 | 22.96 | 23.33 | 22.83 | 23.28 | 2,308,326 | +0.32(+1.38%) |
Mar 31, 2016 | 23.20 | 23.21 | 22.92 | 22.96 | 2,752,944 | -0.03(-0.11%) |
Mar 30, 2016 | 23.21 | 23.29 | 22.95 | 22.99 | 2,402,403 | -0.04(-0.18%) |
Mar 29, 2016 | 22.76 | 23.04 | 22.63 | 23.03 | 3,376,452 | +0.37(+1.63%) |
Mar 28, 2016 | 22.70 | 22.85 | 22.65 | 22.66 | 2,040,347 | -0.04(-0.17%) |
Mar 24, 2016 | 22.84 | 22.70 | 22.70 | 22.70 | 1,797,681 | -0.19(-0.81%) |
Mar 23, 2016 | 22.98 | 23.09 | 22.82 | 22.89 | 1,826,449 | -0.25(-1.10%) |
Mar 22, 2016 | 22.90 | 23.23 | 22.87 | 23.14 | 2,934,647 | +0.07(+0.29%) |
Mar 21, 2016 | 23.07 | 23.30 | 23.04 | 23.07 | 2,290,337 | -0.07(-0.29%) |
Mar 18, 2016 | 22.88 | 23.28 | 22.84 | 23.14 | 3,541,533 | +0.06(+0.27%) |
Mar 17, 2016 | 23.20 | 23.23 | 22.93 | 23.08 | 3,125,733 | -0.20(-0.88%) |
Mar 16, 2016 | 23.20 | 23.34 | 23.02 | 23.28 | 3,037,147 | -0.13(-0.55%) |
Mar 15, 2016 | 23.55 | 23.59 | 23.33 | 23.41 | 2,485,123 | -0.43(-1.80%) |
Mar 14, 2016 | 23.85 | 23.97 | 23.82 | 23.84 | 2,414,236 | +0.10(+0.40%) |
Mar 11, 2016 | 23.46 | 23.77 | 23.40 | 23.75 | 3,055,594 | +0.45(+1.95%) |
Mar 10, 2016 | 23.40 | 23.69 | 23.11 | 23.29 | 2,909,571 | +0.12(+0.52%) |
Mar 09, 2016 | 23.24 | 23.37 | 23.12 | 23.17 | 5,007,135 | -0.30(-1.26%) |
Mar 08, 2016 | 23.32 | 23.71 | 23.18 | 23.47 | 6,998,609 | -0.37(-1.54%) |
Mar 07, 2016 | 23.43 | 23.93 | 23.34 | 23.83 | 4,625,542 | +0.20(+0.85%) |
Mar 04, 2016 | 23.48 | 23.72 | 23.18 | 23.63 | 8,991,935 | +1.73(+7.89%) |
Mar 03, 2016 | 21.55 | 21.92 | 21.55 | 21.90 | 5,087,283 | -0.32(-1.44%) |
Mar 02, 2016 | 21.95 | 22.26 | 21.95 | 22.23 | 4,269,908 | +0.09(+0.41%) |