Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.84 | 23.03 | 22.66 | 22.90 | 184,431,248 | -0.11(-0.49%) |
May 27, 2016 | 22.81 | 23.02 | 23.02 | 23.02 | 158,451,088 | -0.01(-0.06%) |
May 26, 2016 | 22.86 | 23.10 | 22.62 | 23.03 | 245,561,280 | +0.18(+0.79%) |
May 25, 2016 | 22.63 | 22.88 | 22.51 | 22.85 | 168,417,744 | +0.39(+1.76%) |
May 24, 2016 | 22.30 | 22.50 | 22.21 | 22.45 | 153,140,096 | +0.34(+1.52%) |
May 23, 2016 | 21.99 | 22.29 | 21.94 | 22.12 | 165,724,992 | +0.28(+1.27%) |
May 20, 2016 | 21.71 | 21.89 | 21.68 | 21.84 | 139,636,272 | +0.23(+1.08%) |
May 19, 2016 | 21.71 | 21.71 | 21.46 | 21.61 | 132,711,952 | -0.08(-0.38%) |
May 18, 2016 | 21.60 | 21.84 | 21.53 | 21.69 | 183,334,784 | +0.25(+1.14%) |
May 17, 2016 | 21.69 | 21.71 | 21.33 | 21.44 | 204,522,176 | -0.09(-0.42%) |
May 16, 2016 | 21.19 | 21.65 | 21.02 | 21.53 | 267,030,320 | +0.77(+3.71%) |
May 13, 2016 | 20.64 | 21.02 | 20.64 | 20.76 | 193,556,672 | +0.04(+0.20%) |
May 12, 2016 | 21.27 | 21.28 | 20.52 | 20.72 | 332,414,048 | -0.50(-2.35%) |
May 11, 2016 | 21.44 | 21.46 | 21.21 | 21.22 | 125,169,720 | -0.21(-0.97%) |
May 10, 2016 | 21.41 | 21.46 | 21.13 | 21.43 | 146,847,856 | +0.14(+0.68%) |
May 09, 2016 | 21.33 | 21.51 | 21.24 | 21.28 | 143,578,928 | +0.02(+0.08%) |
May 06, 2016 | 21.41 | 21.43 | 21.07 | 21.27 | 190,535,680 | -0.12(-0.56%) |
May 05, 2016 | 21.56 | 21.58 | 21.26 | 21.38 | 156,449,952 | -0.09(-0.41%) |
May 04, 2016 | 21.70 | 21.86 | 21.39 | 21.47 | 179,936,816 | -0.23(-1.04%) |
May 03, 2016 | 21.47 | 21.83 | 21.36 | 21.70 | 249,230,064 | +0.35(+1.64%) |
May 02, 2016 | 21.42 | 21.45 | 21.06 | 21.35 | 211,104,832 | -0.02(-0.11%) |
Apr 29, 2016 | 21.43 | 21.59 | 21.09 | 21.37 | 300,623,040 | -0.25(-1.15%) |
Apr 28, 2016 | 22.25 | 22.31 | 21.49 | 21.62 | 360,651,104 | -0.68(-3.06%) |
Apr 27, 2016 | 21.88 | 22.50 | 21.81 | 22.30 | 502,598,464 | -1.49(-6.26%) |
Apr 26, 2016 | 23.69 | 24.00 | 23.69 | 23.79 | 244,628,240 | -0.17(-0.69%) |
Apr 25, 2016 | 23.94 | 24.08 | 23.82 | 23.95 | 122,923,568 | -0.14(-0.57%) |
Apr 22, 2016 | 23.94 | 24.27 | 23.85 | 24.09 | 147,755,776 | -0.07(-0.27%) |
Apr 21, 2016 | 24.38 | 24.38 | 24.05 | 24.16 | 138,312,496 | -0.26(-1.08%) |
Apr 20, 2016 | 24.31 | 24.64 | 24.18 | 24.42 | 134,263,168 | +0.05(+0.21%) |
Apr 19, 2016 | 24.59 | 24.62 | 24.22 | 24.37 | 142,012,224 | -0.13(-0.53%) |
Apr 18, 2016 | 24.82 | 24.84 | 24.38 | 24.50 | 266,762,992 | -0.54(-2.16%) |
Apr 15, 2016 | 25.56 | 25.60 | 25.01 | 25.04 | 205,904,432 | -0.51(-2.01%) |
Apr 14, 2016 | 25.45 | 25.62 | 25.38 | 25.55 | 111,732,192 | +0.01(+0.05%) |
Apr 13, 2016 | 25.26 | 25.61 | 25.26 | 25.54 | 145,836,848 | +0.36(+1.45%) |
Apr 12, 2016 | 24.93 | 25.19 | 24.77 | 25.18 | 119,385,296 | +0.32(+1.30%) |
Apr 11, 2016 | 24.84 | 25.22 | 24.83 | 24.85 | 128,916,768 | +0.08(+0.33%) |
Apr 08, 2016 | 24.83 | 25.02 | 24.66 | 24.77 | 103,444,648 | +0.03(+0.11%) |
Apr 07, 2016 | 25.06 | 25.17 | 24.65 | 24.74 | 139,438,704 | -0.55(-2.18%) |
Apr 06, 2016 | 25.13 | 25.30 | 24.89 | 25.30 | 115,797,248 | +0.26(+1.05%) |
Apr 05, 2016 | 24.96 | 25.24 | 24.94 | 25.03 | 116,551,384 | -0.30(-1.18%) |
Apr 04, 2016 | 25.17 | 25.58 | 25.14 | 25.33 | 163,812,464 | +0.26(+1.03%) |
Apr 01, 2016 | 24.80 | 25.08 | 24.67 | 25.07 | 113,499,752 | +0.23(+0.92%) |
Mar 31, 2016 | 25.01 | 25.05 | 24.82 | 24.85 | 113,538,784 | -0.13(-0.52%) |
Mar 30, 2016 | 24.77 | 25.17 | 24.76 | 24.98 | 199,970,080 | +0.43(+1.75%) |
Mar 29, 2016 | 23.91 | 24.57 | 23.91 | 24.55 | 136,761,232 | +0.57(+2.37%) |
Mar 28, 2016 | 24.16 | 24.21 | 23.95 | 23.98 | 85,109,288 | -0.11(-0.45%) |
Mar 24, 2016 | 24.04 | 24.09 | 24.09 | 24.09 | 114,636,112 | -0.10(-0.43%) |
Mar 23, 2016 | 24.27 | 24.41 | 24.14 | 24.19 | 112,716,712 | -0.13(-0.55%) |
Mar 22, 2016 | 23.99 | 24.46 | 23.98 | 24.33 | 142,289,840 | +0.18(+0.76%) |
Mar 21, 2016 | 24.15 | 24.54 | 23.97 | 24.14 | 155,668,800 | -0.00(-0.01%) |
Mar 18, 2016 | 24.24 | 24.28 | 23.98 | 24.15 | 193,912,256 | +0.03(+0.11%) |
Mar 17, 2016 | 24.05 | 24.27 | 23.93 | 24.12 | 150,936,272 | -0.04(-0.16%) |
Mar 16, 2016 | 23.85 | 24.23 | 23.84 | 24.16 | 167,960,080 | +0.32(+1.33%) |
Mar 15, 2016 | 23.70 | 23.98 | 23.69 | 23.84 | 175,688,720 | +0.47(+2.01%) |
Mar 14, 2016 | 23.23 | 23.46 | 23.20 | 23.37 | 109,986,544 | +0.06(+0.25%) |
Mar 11, 2016 | 23.31 | 23.32 | 23.14 | 23.31 | 120,230,112 | +0.25(+1.08%) |
Mar 10, 2016 | 23.12 | 23.31 | 22.83 | 23.06 | 146,958,240 | +0.01(+0.05%) |
Mar 09, 2016 | 23.10 | 23.16 | 22.86 | 23.05 | 119,193,320 | +0.02(+0.09%) |
Mar 08, 2016 | 22.97 | 23.20 | 22.89 | 23.03 | 138,405,968 | -0.19(-0.82%) |
Mar 07, 2016 | 23.34 | 23.44 | 23.02 | 23.22 | 157,503,200 | -0.26(-1.11%) |
Mar 04, 2016 | 23.34 | 23.65 | 23.11 | 23.48 | 202,027,232 | +0.34(+1.49%) |
Mar 03, 2016 | 22.93 | 23.19 | 22.90 | 23.14 | 161,971,008 | +0.17(+0.74%) |
Mar 02, 2016 | 22.91 | 23.00 | 22.71 | 22.97 | 145,372,144 | +0.05(+0.22%) |