Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.17 | 24.30 | 23.98 | 24.15 | 1,424,862 | -0.01(-0.04%) |
May 27, 2016 | 23.56 | 24.16 | 24.16 | 24.16 | 1,362,900 | +0.59(+2.50%) |
May 26, 2016 | 23.49 | 23.64 | 23.34 | 23.57 | 756,886 | +0.14(+0.60%) |
May 25, 2016 | 23.47 | 23.53 | 23.32 | 23.43 | 939,871 | -0.01(-0.04%) |
May 24, 2016 | 23.05 | 23.46 | 22.87 | 23.44 | 870,138 | +0.54(+2.36%) |
May 23, 2016 | 22.93 | 23.15 | 22.86 | 22.90 | 698,307 | -0.09(-0.39%) |
May 20, 2016 | 22.34 | 23.02 | 22.33 | 22.99 | 1,911,034 | +0.74(+3.33%) |
May 19, 2016 | 22.20 | 22.52 | 22.15 | 22.25 | 1,272,402 | -0.11(-0.49%) |
May 18, 2016 | 22.53 | 22.61 | 22.25 | 22.36 | 1,084,727 | -0.22(-0.97%) |
May 17, 2016 | 22.95 | 23.12 | 22.52 | 22.58 | 1,132,306 | -0.36(-1.57%) |
May 16, 2016 | 22.72 | 23.07 | 22.67 | 22.94 | 989,691 | +0.21(+0.92%) |
May 13, 2016 | 22.93 | 23.12 | 22.62 | 22.73 | 869,550 | -0.31(-1.35%) |
May 12, 2016 | 23.37 | 23.48 | 22.95 | 23.04 | 1,064,551 | -0.24(-1.03%) |
May 11, 2016 | 23.30 | 23.48 | 23.09 | 23.28 | 1,249,756 | -0.05(-0.21%) |
May 10, 2016 | 23.05 | 23.33 | 22.96 | 23.33 | 1,531,420 | +0.31(+1.35%) |
May 09, 2016 | 23.41 | 23.60 | 22.94 | 23.02 | 1,078,348 | -0.41(-1.75%) |
May 06, 2016 | 23.17 | 23.63 | 23.11 | 23.43 | 2,257,262 | +0.20(+0.86%) |
May 05, 2016 | 22.52 | 23.24 | 22.45 | 23.23 | 2,813,200 | +0.79(+3.52%) |
May 04, 2016 | 21.88 | 22.75 | 21.21 | 22.44 | 3,784,614 | +0.75(+3.46%) |
May 03, 2016 | 21.77 | 21.88 | 21.44 | 21.69 | 1,302,531 | -0.21(-0.96%) |
May 02, 2016 | 21.97 | 22.33 | 21.62 | 21.90 | 1,293,869 | +0.42(+1.96%) |
Apr 29, 2016 | 21.71 | 21.82 | 21.29 | 21.48 | 1,169,137 | -0.25(-1.15%) |
Apr 28, 2016 | 21.58 | 22.06 | 21.52 | 21.73 | 1,252,823 | -0.02(-0.09%) |
Apr 27, 2016 | 21.93 | 22.05 | 21.59 | 21.75 | 886,803 | -0.19(-0.87%) |
Apr 26, 2016 | 21.60 | 22.05 | 21.51 | 21.94 | 1,050,169 | +0.35(+1.62%) |
Apr 25, 2016 | 21.67 | 21.76 | 21.38 | 21.59 | 934,346 | -0.18(-0.83%) |
Apr 22, 2016 | 21.43 | 21.81 | 21.39 | 21.77 | 1,373,529 | +0.29(+1.35%) |
Apr 21, 2016 | 21.79 | 21.88 | 21.40 | 21.48 | 1,569,232 | -0.30(-1.38%) |
Apr 20, 2016 | 21.96 | 22.05 | 21.72 | 21.78 | 1,586,875 | -0.22(-1.00%) |
Apr 19, 2016 | 22.51 | 22.62 | 21.99 | 22.00 | 2,338,250 | -0.39(-1.74%) |
Apr 18, 2016 | 22.14 | 22.45 | 21.97 | 22.39 | 1,889,631 | +0.23(+1.04%) |
Apr 15, 2016 | 22.16 | 22.27 | 22.09 | 22.16 | 1,170,943 | +0.00(+0.00%) |
Apr 14, 2016 | 22.14 | 22.28 | 22.14 | 22.16 | 802,935 | +0.03(+0.14%) |
Apr 13, 2016 | 21.61 | 22.13 | 21.52 | 22.13 | 1,250,099 | +0.65(+3.03%) |
Apr 12, 2016 | 21.31 | 21.48 | 21.17 | 21.48 | 1,518,944 | +0.25(+1.18%) |
Apr 11, 2016 | 21.33 | 21.33 | 21.14 | 21.23 | 1,172,148 | -0.06(-0.28%) |
Apr 08, 2016 | 21.24 | 21.35 | 21.05 | 21.29 | 872,471 | +0.21(+1.00%) |
Apr 07, 2016 | 21.44 | 21.61 | 21.00 | 21.08 | 1,072,163 | -0.45(-2.09%) |
Apr 06, 2016 | 21.40 | 21.70 | 21.34 | 21.53 | 815,342 | +0.18(+0.84%) |
Apr 05, 2016 | 21.63 | 21.66 | 21.06 | 21.35 | 2,237,732 | -0.49(-2.24%) |
Apr 04, 2016 | 22.25 | 22.31 | 21.79 | 21.84 | 1,073,374 | -0.41(-1.84%) |
Apr 01, 2016 | 22.14 | 22.29 | 22.01 | 22.25 | 1,259,527 | -0.06(-0.27%) |
Mar 31, 2016 | 22.22 | 22.55 | 21.96 | 22.31 | 1,792,353 | +0.01(+0.04%) |
Mar 30, 2016 | 22.83 | 23.00 | 22.26 | 22.30 | 1,781,127 | -0.47(-2.06%) |
Mar 29, 2016 | 22.41 | 22.85 | 22.25 | 22.77 | 1,096,758 | +0.20(+0.89%) |
Mar 28, 2016 | 22.66 | 22.66 | 22.39 | 22.57 | 774,086 | +0.02(+0.09%) |
Mar 24, 2016 | 22.26 | 22.55 | 22.55 | 22.55 | 663,600 | +0.20(+0.89%) |
Mar 23, 2016 | 22.62 | 22.69 | 22.24 | 22.35 | 944,324 | -0.38(-1.67%) |
Mar 22, 2016 | 22.91 | 23.10 | 22.71 | 22.73 | 1,137,727 | -0.18(-0.79%) |
Mar 21, 2016 | 22.54 | 22.99 | 22.41 | 22.91 | 1,940,727 | +0.26(+1.15%) |
Mar 18, 2016 | 22.54 | 23.01 | 22.53 | 22.65 | 1,936,368 | +0.05(+0.22%) |
Mar 17, 2016 | 22.26 | 22.70 | 22.15 | 22.60 | 816,801 | +0.26(+1.16%) |
Mar 16, 2016 | 22.03 | 22.52 | 22.03 | 22.34 | 543,358 | +0.22(+0.99%) |
Mar 15, 2016 | 22.25 | 22.38 | 21.95 | 22.12 | 561,841 | -0.23(-1.03%) |
Mar 14, 2016 | 22.45 | 22.55 | 22.20 | 22.35 | 822,660 | -0.16(-0.71%) |
Mar 11, 2016 | 22.29 | 22.59 | 22.22 | 22.51 | 778,258 | +0.41(+1.86%) |
Mar 10, 2016 | 22.35 | 22.45 | 21.74 | 22.10 | 944,128 | -0.15(-0.67%) |
Mar 09, 2016 | 22.29 | 22.41 | 22.11 | 22.25 | 631,025 | +0.07(+0.32%) |
Mar 08, 2016 | 22.40 | 22.41 | 22.07 | 22.18 | 755,975 | -0.34(-1.51%) |
Mar 07, 2016 | 22.24 | 22.74 | 22.15 | 22.52 | 948,184 | +0.17(+0.76%) |
Mar 04, 2016 | 22.57 | 22.57 | 22.18 | 22.35 | 1,015,717 | -0.15(-0.67%) |
Mar 03, 2016 | 22.31 | 22.57 | 22.24 | 22.50 | 949,877 | +0.20(+0.90%) |
Mar 02, 2016 | 22.28 | 22.40 | 22.06 | 22.30 | 1,056,446 | -0.08(-0.36%) |