Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.83 | 22.23 | 21.29 | 21.58 | 2,187,079 | -0.24(-1.09%) |
May 27, 2016 | 21.69 | 21.82 | 21.82 | 21.82 | 1,415,255 | +0.13(+0.60%) |
May 26, 2016 | 22.42 | 22.44 | 21.42 | 21.69 | 3,517,373 | -0.54(-2.43%) |
May 25, 2016 | 23.01 | 23.16 | 21.89 | 22.23 | 2,373,708 | -0.64(-2.79%) |
May 24, 2016 | 22.47 | 22.88 | 22.14 | 22.87 | 1,576,079 | +0.61(+2.72%) |
May 23, 2016 | 22.63 | 22.98 | 22.24 | 22.26 | 1,242,146 | -0.52(-2.26%) |
May 20, 2016 | 22.67 | 22.80 | 22.29 | 22.78 | 1,372,067 | +0.24(+1.05%) |
May 19, 2016 | 23.15 | 23.91 | 22.32 | 22.54 | 1,746,559 | -0.81(-3.47%) |
May 18, 2016 | 22.83 | 23.87 | 22.83 | 23.35 | 1,906,913 | +0.55(+2.41%) |
May 17, 2016 | 22.79 | 23.44 | 22.67 | 22.80 | 1,690,639 | -0.05(-0.21%) |
May 16, 2016 | 23.37 | 23.37 | 22.24 | 22.85 | 2,053,124 | -0.34(-1.45%) |
May 13, 2016 | 23.10 | 23.63 | 22.78 | 23.19 | 1,406,583 | +0.09(+0.39%) |
May 12, 2016 | 24.29 | 24.51 | 22.99 | 23.10 | 2,333,203 | -1.14(-4.69%) |
May 11, 2016 | 23.55 | 24.41 | 23.30 | 24.23 | 1,903,085 | +0.61(+2.60%) |
May 10, 2016 | 23.48 | 23.93 | 23.02 | 23.62 | 2,183,334 | +0.37(+1.60%) |
May 09, 2016 | 23.60 | 23.60 | 22.62 | 23.25 | 1,639,708 | -0.72(-3.01%) |
May 06, 2016 | 23.69 | 24.64 | 23.64 | 23.97 | 1,074,347 | +0.11(+0.44%) |
May 05, 2016 | 24.29 | 24.54 | 23.63 | 23.86 | 1,945,752 | -0.26(-1.07%) |
May 04, 2016 | 25.03 | 25.39 | 23.76 | 24.12 | 2,121,896 | -1.25(-4.92%) |
May 03, 2016 | 25.72 | 26.00 | 25.15 | 25.37 | 1,632,587 | -0.75(-2.88%) |
May 02, 2016 | 25.93 | 26.19 | 25.44 | 26.12 | 1,765,345 | +0.06(+0.22%) |
Apr 29, 2016 | 27.01 | 27.08 | 25.84 | 26.07 | 2,843,957 | -1.07(-3.94%) |
Apr 28, 2016 | 27.95 | 28.32 | 26.97 | 27.14 | 2,036,268 | -1.45(-5.07%) |
Apr 27, 2016 | 28.29 | 28.90 | 27.76 | 28.59 | 2,431,017 | +0.29(+1.03%) |
Apr 26, 2016 | 27.95 | 28.50 | 27.67 | 28.29 | 1,614,927 | +0.48(+1.72%) |
Apr 25, 2016 | 27.35 | 27.84 | 27.24 | 27.82 | 1,592,307 | +0.19(+0.67%) |
Apr 22, 2016 | 27.11 | 27.86 | 27.10 | 27.63 | 1,211,346 | +0.56(+2.06%) |
Apr 21, 2016 | 26.41 | 27.16 | 25.85 | 27.07 | 1,574,963 | +0.71(+2.70%) |
Apr 20, 2016 | 26.04 | 26.53 | 25.60 | 26.36 | 1,363,474 | +0.14(+0.53%) |
Apr 19, 2016 | 26.68 | 26.68 | 25.60 | 26.22 | 1,641,622 | -0.32(-1.22%) |
Apr 18, 2016 | 25.86 | 26.54 | 25.52 | 26.54 | 1,057,973 | +0.43(+1.64%) |
Apr 15, 2016 | 26.51 | 26.95 | 26.01 | 26.11 | 1,381,888 | -0.70(-2.60%) |
Apr 14, 2016 | 26.97 | 27.22 | 26.61 | 26.81 | 1,352,224 | -0.17(-0.63%) |
Apr 13, 2016 | 26.80 | 27.10 | 26.24 | 26.98 | 1,151,123 | +0.28(+1.06%) |
Apr 12, 2016 | 26.31 | 26.80 | 25.86 | 26.70 | 1,695,977 | +0.39(+1.48%) |
Apr 11, 2016 | 27.44 | 27.44 | 26.16 | 26.31 | 1,902,735 | -0.94(-3.45%) |
Apr 08, 2016 | 26.73 | 27.63 | 26.04 | 27.25 | 3,748,486 | +0.83(+3.16%) |
Apr 07, 2016 | 26.41 | 26.97 | 26.07 | 26.41 | 1,619,255 | +0.00(+0.00%) |
Apr 06, 2016 | 26.46 | 26.85 | 25.48 | 26.41 | 2,389,665 | +0.06(+0.25%) |
Apr 05, 2016 | 26.97 | 27.35 | 26.09 | 26.35 | 3,452,192 | -0.99(-3.61%) |
Apr 04, 2016 | 26.10 | 27.53 | 26.05 | 27.34 | 2,246,662 | +1.23(+4.72%) |
Apr 01, 2016 | 26.54 | 26.54 | 25.19 | 26.11 | 2,011,589 | -0.79(-2.92%) |
Mar 31, 2016 | 25.99 | 27.13 | 25.15 | 26.89 | 2,889,729 | +1.04(+4.01%) |
Mar 30, 2016 | 26.80 | 27.04 | 25.47 | 25.86 | 2,580,731 | -0.64(-2.42%) |
Mar 29, 2016 | 26.01 | 26.54 | 25.74 | 26.50 | 1,462,881 | +0.15(+0.55%) |
Mar 28, 2016 | 26.24 | 26.50 | 25.69 | 26.35 | 1,266,838 | +0.09(+0.34%) |
Mar 24, 2016 | 25.26 | 26.26 | 26.26 | 26.26 | 1,586,754 | +0.71(+2.79%) |
Mar 23, 2016 | 26.97 | 26.77 | 25.35 | 25.55 | 1,591,150 | -1.42(-5.26%) |
Mar 22, 2016 | 25.66 | 27.01 | 25.66 | 26.97 | 1,673,153 | +1.17(+4.55%) |
Mar 21, 2016 | 25.73 | 26.06 | 25.56 | 25.79 | 1,029,781 | +0.10(+0.38%) |
Mar 18, 2016 | 25.42 | 25.71 | 25.09 | 25.69 | 2,037,614 | +0.22(+0.86%) |
Mar 17, 2016 | 26.07 | 26.21 | 25.01 | 25.48 | 1,961,529 | -0.65(-2.48%) |
Mar 16, 2016 | 25.06 | 26.21 | 24.90 | 26.12 | 1,806,109 | +1.00(+4.00%) |
Mar 15, 2016 | 24.88 | 25.15 | 24.00 | 25.12 | 1,599,982 | -0.06(-0.23%) |
Mar 14, 2016 | 25.36 | 25.71 | 24.62 | 25.18 | 1,419,153 | -0.68(-2.63%) |
Mar 11, 2016 | 25.81 | 26.00 | 24.79 | 25.86 | 1,234,849 | +0.23(+0.92%) |
Mar 10, 2016 | 25.88 | 25.99 | 24.77 | 25.62 | 2,210,715 | -0.33(-1.28%) |
Mar 09, 2016 | 24.92 | 26.26 | 24.92 | 25.95 | 1,961,749 | +1.34(+5.46%) |
Mar 08, 2016 | 25.35 | 25.49 | 24.44 | 24.61 | 1,627,707 | -0.87(-3.40%) |
Mar 07, 2016 | 25.67 | 25.77 | 25.02 | 25.48 | 1,999,832 | -0.11(-0.44%) |
Mar 04, 2016 | 26.74 | 26.74 | 25.37 | 25.59 | 2,010,275 | -0.78(-2.95%) |
Mar 03, 2016 | 25.29 | 26.39 | 24.62 | 26.37 | 1,696,669 | +1.71(+6.93%) |
Mar 02, 2016 | 24.87 | 25.36 | 24.22 | 24.66 | 1,684,719 | -0.33(-1.33%) |