Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.10 | 25.29 | 24.79 | 24.97 | 4,385,846 | -0.05(-0.19%) |
May 27, 2016 | 24.66 | 25.02 | 25.02 | 25.02 | 4,011,471 | +0.37(+1.52%) |
May 26, 2016 | 24.96 | 25.24 | 24.65 | 24.65 | 3,410,286 | -0.22(-0.89%) |
May 25, 2016 | 24.64 | 25.11 | 24.47 | 24.87 | 6,462,277 | +0.35(+1.41%) |
May 24, 2016 | 24.68 | 24.89 | 24.50 | 24.52 | 5,175,874 | -0.14(-0.56%) |
May 23, 2016 | 24.81 | 25.36 | 24.64 | 24.66 | 3,750,696 | -0.18(-0.73%) |
May 20, 2016 | 24.43 | 24.87 | 24.16 | 24.84 | 5,101,013 | +0.63(+2.60%) |
May 19, 2016 | 24.23 | 24.45 | 23.80 | 24.21 | 6,587,820 | +0.26(+1.10%) |
May 18, 2016 | 24.21 | 24.48 | 23.84 | 23.95 | 4,687,717 | -0.46(-1.87%) |
May 17, 2016 | 25.05 | 25.33 | 24.33 | 24.41 | 7,074,916 | -0.69(-2.73%) |
May 16, 2016 | 24.77 | 25.24 | 24.32 | 25.09 | 7,849,642 | +0.33(+1.32%) |
May 13, 2016 | 24.23 | 26.33 | 23.91 | 24.77 | 18,702,434 | +0.41(+1.68%) |
May 12, 2016 | 24.77 | 25.27 | 23.47 | 24.36 | 29,560,170 | -2.46(-9.17%) |
May 11, 2016 | 27.29 | 27.43 | 26.74 | 26.82 | 12,583,725 | -1.72(-6.02%) |
May 10, 2016 | 28.90 | 29.02 | 28.35 | 28.54 | 6,365,807 | -0.69(-2.35%) |
May 09, 2016 | 28.79 | 29.32 | 28.61 | 29.22 | 7,274,007 | +0.55(+1.93%) |
May 06, 2016 | 28.65 | 28.95 | 28.21 | 28.67 | 4,886,361 | -0.20(-0.70%) |
May 05, 2016 | 29.41 | 29.41 | 28.53 | 28.87 | 4,836,676 | -0.54(-1.84%) |
May 04, 2016 | 30.14 | 30.36 | 29.31 | 29.41 | 5,128,817 | -1.00(-3.28%) |
May 03, 2016 | 30.93 | 31.03 | 30.34 | 30.41 | 3,576,486 | -0.82(-2.64%) |
May 02, 2016 | 30.93 | 31.27 | 30.63 | 31.23 | 2,816,597 | +0.53(+1.74%) |
Apr 29, 2016 | 31.50 | 31.50 | 30.53 | 30.70 | 2,951,808 | -0.84(-2.66%) |
Apr 28, 2016 | 31.54 | 32.00 | 31.47 | 31.54 | 1,726,935 | -0.33(-1.02%) |
Apr 27, 2016 | 31.66 | 32.01 | 31.29 | 31.86 | 2,649,515 | +0.15(+0.48%) |
Apr 26, 2016 | 31.18 | 31.72 | 30.93 | 31.71 | 2,541,278 | +0.55(+1.78%) |
Apr 25, 2016 | 31.35 | 31.56 | 30.88 | 31.16 | 2,892,362 | -0.35(-1.10%) |
Apr 22, 2016 | 31.37 | 31.91 | 31.34 | 31.50 | 1,831,593 | +0.02(+0.07%) |
Apr 21, 2016 | 32.01 | 32.22 | 31.35 | 31.48 | 2,908,487 | -0.49(-1.52%) |
Apr 20, 2016 | 31.18 | 32.06 | 31.18 | 31.97 | 5,127,022 | +0.89(+2.85%) |
Apr 19, 2016 | 30.59 | 31.13 | 30.57 | 31.08 | 4,543,451 | +0.53(+1.72%) |
Apr 18, 2016 | 29.80 | 30.55 | 29.80 | 30.55 | 3,883,024 | +0.50(+1.66%) |
Apr 15, 2016 | 29.73 | 30.07 | 29.55 | 30.05 | 3,477,731 | +0.33(+1.10%) |
Apr 14, 2016 | 29.97 | 30.07 | 29.45 | 29.73 | 2,949,334 | -0.24(-0.81%) |
Apr 13, 2016 | 29.70 | 30.11 | 29.51 | 29.97 | 3,629,616 | +0.39(+1.34%) |
Apr 12, 2016 | 29.41 | 29.79 | 28.91 | 29.58 | 3,352,841 | +0.10(+0.33%) |
Apr 11, 2016 | 30.10 | 30.28 | 29.45 | 29.48 | 4,741,741 | -0.58(-1.91%) |
Apr 08, 2016 | 30.50 | 30.69 | 29.84 | 30.05 | 3,808,210 | -0.43(-1.41%) |
Apr 07, 2016 | 30.89 | 31.09 | 30.27 | 30.48 | 4,099,440 | -0.60(-1.94%) |
Apr 06, 2016 | 31.33 | 31.34 | 30.59 | 31.09 | 3,375,157 | -0.03(-0.11%) |
Apr 05, 2016 | 31.15 | 31.34 | 30.77 | 31.12 | 2,726,617 | -0.13(-0.42%) |
Apr 04, 2016 | 31.82 | 32.16 | 31.17 | 31.25 | 2,284,906 | -0.44(-1.40%) |
Apr 01, 2016 | 32.20 | 32.35 | 31.52 | 31.70 | 3,146,263 | -0.60(-1.87%) |
Mar 31, 2016 | 31.77 | 32.36 | 31.39 | 32.30 | 3,396,488 | +0.39(+1.22%) |
Mar 30, 2016 | 32.22 | 32.40 | 31.71 | 31.91 | 3,333,313 | -0.35(-1.07%) |
Mar 29, 2016 | 32.56 | 32.58 | 31.95 | 32.26 | 3,271,382 | -0.17(-0.51%) |
Mar 28, 2016 | 31.91 | 32.78 | 31.88 | 32.42 | 2,808,868 | +0.60(+1.87%) |
Mar 24, 2016 | 32.06 | 31.83 | 31.83 | 31.83 | 4,198,494 | -0.54(-1.67%) |
Mar 23, 2016 | 32.46 | 32.65 | 32.22 | 32.37 | 2,783,413 | -0.25(-0.76%) |
Mar 22, 2016 | 33.18 | 33.31 | 32.14 | 32.62 | 3,880,633 | -0.58(-1.75%) |
Mar 21, 2016 | 33.48 | 33.60 | 33.20 | 33.20 | 2,725,312 | -0.18(-0.54%) |
Mar 18, 2016 | 33.55 | 33.92 | 33.12 | 33.38 | 5,320,136 | -0.06(-0.17%) |
Mar 17, 2016 | 33.17 | 33.58 | 32.98 | 33.44 | 3,719,638 | +0.36(+1.09%) |
Mar 16, 2016 | 33.08 | 33.28 | 32.86 | 33.08 | 3,199,413 | +0.02(+0.06%) |
Mar 15, 2016 | 34.06 | 34.43 | 32.81 | 33.05 | 4,936,141 | -1.22(-3.56%) |
Mar 14, 2016 | 33.87 | 34.47 | 33.81 | 34.27 | 2,191,585 | +0.26(+0.77%) |
Mar 11, 2016 | 34.62 | 34.62 | 33.80 | 34.01 | 3,250,828 | -0.26(-0.77%) |
Mar 10, 2016 | 34.32 | 34.47 | 33.77 | 34.27 | 3,509,451 | +0.27(+0.79%) |
Mar 09, 2016 | 33.97 | 34.52 | 33.77 | 34.00 | 4,922,923 | +0.26(+0.76%) |
Mar 08, 2016 | 33.71 | 34.03 | 33.38 | 33.75 | 4,500,961 | +0.08(+0.23%) |
Mar 07, 2016 | 32.79 | 34.08 | 32.57 | 33.67 | 5,174,770 | +1.12(+3.43%) |
Mar 04, 2016 | 32.05 | 32.67 | 31.62 | 32.56 | 5,260,972 | +0.51(+1.58%) |
Mar 03, 2016 | 31.81 | 32.21 | 31.57 | 32.05 | 4,418,230 | +0.07(+0.21%) |
Mar 02, 2016 | 31.81 | 32.38 | 31.73 | 31.98 | 4,648,020 | +0.09(+0.28%) |