Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.54 | 24.27 | 23.54 | 24.10 | 1,921,295 | +0.55(+2.34%) |
May 27, 2016 | 23.37 | 23.55 | 23.55 | 23.55 | 1,443,900 | +0.18(+0.77%) |
May 26, 2016 | 23.12 | 23.46 | 23.06 | 23.37 | 2,483,474 | +0.26(+1.13%) |
May 25, 2016 | 23.28 | 23.50 | 23.06 | 23.11 | 2,122,558 | -0.11(-0.47%) |
May 24, 2016 | 22.81 | 23.29 | 22.78 | 23.22 | 1,411,536 | +0.54(+2.38%) |
May 23, 2016 | 22.30 | 22.74 | 22.16 | 22.68 | 1,707,726 | +0.45(+2.02%) |
May 20, 2016 | 21.98 | 22.44 | 21.96 | 22.23 | 1,522,035 | +0.25(+1.14%) |
May 19, 2016 | 21.90 | 22.11 | 21.66 | 21.98 | 1,854,155 | +0.00(+0.00%) |
May 18, 2016 | 21.81 | 22.23 | 21.75 | 21.98 | 1,838,245 | +0.01(+0.05%) |
May 17, 2016 | 22.37 | 22.37 | 21.91 | 21.97 | 2,231,381 | -0.39(-1.74%) |
May 16, 2016 | 22.36 | 22.57 | 22.23 | 22.36 | 1,042,513 | +0.06(+0.27%) |
May 13, 2016 | 22.77 | 22.91 | 22.24 | 22.30 | 1,456,354 | -0.51(-2.24%) |
May 12, 2016 | 23.32 | 23.48 | 22.70 | 22.81 | 1,777,756 | -0.46(-1.98%) |
May 11, 2016 | 23.28 | 23.39 | 23.15 | 23.27 | 1,641,946 | -0.15(-0.64%) |
May 10, 2016 | 23.51 | 23.65 | 23.03 | 23.42 | 1,947,237 | +0.03(+0.13%) |
May 09, 2016 | 23.39 | 23.69 | 23.22 | 23.39 | 2,325,090 | +0.01(+0.04%) |
May 06, 2016 | 23.60 | 23.64 | 22.92 | 23.38 | 2,498,027 | -0.38(-1.60%) |
May 05, 2016 | 25.25 | 26.00 | 23.42 | 23.76 | 7,424,249 | +0.63(+2.72%) |
May 04, 2016 | 23.06 | 23.22 | 22.78 | 23.13 | 2,802,995 | -0.03(-0.13%) |
May 03, 2016 | 22.96 | 23.22 | 22.81 | 23.16 | 1,537,288 | -0.04(-0.17%) |
May 02, 2016 | 22.74 | 23.26 | 22.74 | 23.20 | 1,686,053 | +0.43(+1.89%) |
Apr 29, 2016 | 22.47 | 22.88 | 22.31 | 22.77 | 1,847,617 | +0.18(+0.80%) |
Apr 28, 2016 | 22.50 | 23.02 | 22.41 | 22.59 | 1,611,901 | -0.11(-0.48%) |
Apr 27, 2016 | 22.56 | 22.74 | 22.43 | 22.70 | 1,071,900 | +0.08(+0.35%) |
Apr 26, 2016 | 22.43 | 22.71 | 22.38 | 22.62 | 888,005 | +0.23(+1.03%) |
Apr 25, 2016 | 22.37 | 22.69 | 22.20 | 22.39 | 1,191,967 | +0.06(+0.27%) |
Apr 22, 2016 | 21.84 | 22.36 | 21.84 | 22.33 | 1,529,331 | +0.45(+2.06%) |
Apr 21, 2016 | 22.10 | 22.19 | 21.77 | 21.88 | 1,148,568 | -0.24(-1.08%) |
Apr 20, 2016 | 22.08 | 22.19 | 21.87 | 22.12 | 1,138,270 | +0.03(+0.14%) |
Apr 19, 2016 | 22.14 | 22.19 | 21.93 | 22.09 | 996,902 | +0.00(+0.00%) |
Apr 18, 2016 | 22.12 | 22.24 | 21.81 | 22.09 | 2,222,142 | -0.10(-0.45%) |
Apr 15, 2016 | 22.37 | 22.54 | 21.95 | 22.19 | 2,178,019 | -0.31(-1.38%) |
Apr 14, 2016 | 22.00 | 22.57 | 21.91 | 22.50 | 1,697,246 | +0.45(+2.04%) |
Apr 13, 2016 | 21.48 | 22.11 | 21.48 | 22.05 | 1,419,527 | +0.72(+3.38%) |
Apr 12, 2016 | 21.57 | 21.57 | 21.20 | 21.33 | 1,184,455 | -0.29(-1.34%) |
Apr 11, 2016 | 21.79 | 22.00 | 21.61 | 21.62 | 1,600,073 | -0.11(-0.51%) |
Apr 08, 2016 | 21.74 | 21.96 | 21.61 | 21.73 | 1,679,082 | +0.20(+0.93%) |
Apr 07, 2016 | 21.78 | 21.90 | 21.25 | 21.53 | 2,606,357 | -0.47(-2.14%) |
Apr 06, 2016 | 22.16 | 22.36 | 21.80 | 22.00 | 2,723,322 | -0.13(-0.59%) |
Apr 05, 2016 | 22.54 | 22.69 | 22.09 | 22.13 | 2,307,221 | -0.68(-2.98%) |
Apr 04, 2016 | 22.65 | 23.01 | 22.55 | 22.81 | 1,293,682 | +0.07(+0.31%) |
Apr 01, 2016 | 22.77 | 22.87 | 22.47 | 22.74 | 3,131,300 | -0.18(-0.79%) |
Mar 31, 2016 | 22.96 | 23.16 | 22.86 | 22.92 | 2,185,738 | -0.12(-0.52%) |
Mar 30, 2016 | 23.31 | 23.52 | 22.99 | 23.04 | 2,177,107 | -0.12(-0.54%) |
Mar 29, 2016 | 22.82 | 23.32 | 22.79 | 23.16 | 2,379,805 | +0.18(+0.81%) |
Mar 28, 2016 | 22.93 | 23.07 | 22.81 | 22.98 | 1,380,897 | +0.08(+0.35%) |
Mar 24, 2016 | 22.78 | 22.90 | 22.90 | 22.90 | 1,867,600 | -0.22(-0.95%) |
Mar 23, 2016 | 23.56 | 23.73 | 23.11 | 23.12 | 2,380,321 | -0.38(-1.62%) |
Mar 22, 2016 | 22.72 | 23.53 | 22.50 | 23.50 | 5,129,423 | +0.82(+3.62%) |
Mar 21, 2016 | 22.77 | 22.80 | 22.34 | 22.68 | 4,926,182 | -0.13(-0.57%) |
Mar 18, 2016 | 22.35 | 23.11 | 22.30 | 22.81 | 8,581,788 | +0.39(+1.74%) |
Mar 17, 2016 | 22.27 | 22.50 | 22.14 | 22.42 | 2,166,599 | +0.12(+0.54%) |
Mar 16, 2016 | 21.20 | 22.45 | 21.03 | 22.30 | 6,447,970 | +0.68(+3.15%) |
Mar 15, 2016 | 22.35 | 22.41 | 21.44 | 21.62 | 7,055,856 | -0.86(-3.83%) |
Mar 14, 2016 | 22.76 | 23.06 | 22.12 | 22.48 | 4,474,366 | -1.23(-5.19%) |
Mar 11, 2016 | 23.38 | 23.88 | 23.34 | 23.71 | 3,114,566 | +0.51(+2.20%) |
Mar 10, 2016 | 23.63 | 23.80 | 23.11 | 23.20 | 2,983,584 | -0.28(-1.19%) |
Mar 09, 2016 | 23.22 | 23.88 | 23.16 | 23.48 | 4,011,140 | +0.30(+1.29%) |
Mar 08, 2016 | 23.91 | 24.00 | 23.14 | 23.18 | 2,476,744 | -0.88(-3.66%) |
Mar 07, 2016 | 24.06 | 24.10 | 23.74 | 24.06 | 4,334,115 | -0.01(-0.04%) |
Mar 04, 2016 | 23.64 | 24.09 | 23.23 | 24.07 | 4,414,952 | +0.52(+2.21%) |
Mar 03, 2016 | 24.00 | 24.04 | 23.37 | 23.55 | 5,178,707 | -0.50(-2.08%) |
Mar 02, 2016 | 24.02 | 24.21 | 23.43 | 24.05 | 6,428,087 | +0.14(+0.59%) |