Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.05 | 24.11 | 23.85 | 24.07 | 47,241,384 | +0.06(+0.26%) |
May 27, 2016 | 23.85 | 24.01 | 24.01 | 24.01 | 29,495,340 | +0.12(+0.52%) |
May 26, 2016 | 23.77 | 24.04 | 23.77 | 23.89 | 36,452,048 | +0.06(+0.23%) |
May 25, 2016 | 23.67 | 23.87 | 23.64 | 23.83 | 30,320,760 | +0.17(+0.73%) |
May 24, 2016 | 23.37 | 23.71 | 23.37 | 23.66 | 40,874,132 | +0.30(+1.28%) |
May 23, 2016 | 23.47 | 23.53 | 23.35 | 23.36 | 34,360,568 | -0.05(-0.21%) |
May 20, 2016 | 23.23 | 23.52 | 23.21 | 23.41 | 49,828,332 | +0.25(+1.08%) |
May 19, 2016 | 23.01 | 23.19 | 22.87 | 23.16 | 38,420,536 | +0.15(+0.63%) |
May 18, 2016 | 22.90 | 23.16 | 22.87 | 23.01 | 28,763,370 | +0.10(+0.42%) |
May 17, 2016 | 23.08 | 23.13 | 22.84 | 22.92 | 45,366,464 | -0.24(-1.05%) |
May 16, 2016 | 22.85 | 23.19 | 22.76 | 23.16 | 31,779,260 | +0.13(+0.57%) |
May 13, 2016 | 23.12 | 23.21 | 22.99 | 23.03 | 29,568,362 | +0.00(+0.00%) |
May 12, 2016 | 23.05 | 23.09 | 22.84 | 23.03 | 36,575,440 | +0.02(+0.09%) |
May 11, 2016 | 23.21 | 23.28 | 23.00 | 23.01 | 43,810,600 | -0.24(-1.01%) |
May 10, 2016 | 23.26 | 23.29 | 23.02 | 23.24 | 36,041,688 | -0.01(-0.06%) |
May 09, 2016 | 23.06 | 23.35 | 23.05 | 23.26 | 45,782,192 | +0.16(+0.71%) |
May 06, 2016 | 22.95 | 23.10 | 22.83 | 23.09 | 33,696,048 | +0.01(+0.03%) |
May 05, 2016 | 22.95 | 23.19 | 22.90 | 23.08 | 34,558,488 | +0.12(+0.51%) |
May 04, 2016 | 23.15 | 23.31 | 22.92 | 22.97 | 52,458,188 | -0.21(-0.89%) |
May 03, 2016 | 23.14 | 23.36 | 22.86 | 23.17 | 104,022,624 | +0.62(+2.74%) |
May 02, 2016 | 22.39 | 22.69 | 22.35 | 22.55 | 55,355,116 | +0.06(+0.28%) |
Apr 29, 2016 | 22.60 | 22.66 | 22.30 | 22.49 | 49,754,648 | -0.14(-0.61%) |
Apr 28, 2016 | 22.67 | 22.82 | 22.52 | 22.63 | 48,039,896 | -0.06(-0.27%) |
Apr 27, 2016 | 22.68 | 22.84 | 22.62 | 22.69 | 37,946,784 | -0.03(-0.15%) |
Apr 26, 2016 | 22.83 | 22.92 | 22.64 | 22.73 | 41,796,472 | -0.11(-0.48%) |
Apr 25, 2016 | 22.78 | 22.88 | 22.69 | 22.84 | 35,279,080 | -0.04(-0.18%) |
Apr 22, 2016 | 22.86 | 23.04 | 22.74 | 22.88 | 38,009,812 | +0.02(+0.09%) |
Apr 21, 2016 | 22.73 | 23.02 | 22.72 | 22.86 | 49,703,716 | +0.01(+0.03%) |
Apr 20, 2016 | 22.59 | 22.97 | 22.59 | 22.85 | 51,024,328 | +0.23(+1.03%) |
Apr 19, 2016 | 22.55 | 22.83 | 22.51 | 22.62 | 41,329,700 | +0.19(+0.86%) |
Apr 18, 2016 | 22.35 | 22.60 | 22.20 | 22.42 | 53,805,740 | +0.08(+0.34%) |
Apr 15, 2016 | 22.45 | 22.54 | 22.21 | 22.35 | 51,297,160 | -0.10(-0.46%) |
Apr 14, 2016 | 22.33 | 22.54 | 22.23 | 22.45 | 46,468,360 | +0.08(+0.34%) |
Apr 13, 2016 | 21.98 | 22.42 | 21.98 | 22.38 | 53,021,920 | +0.40(+1.81%) |
Apr 12, 2016 | 21.94 | 22.10 | 21.87 | 21.98 | 62,331,412 | +0.05(+0.22%) |
Apr 11, 2016 | 22.36 | 22.39 | 21.92 | 21.93 | 121,051,544 | -0.42(-1.88%) |
Apr 08, 2016 | 22.58 | 22.62 | 22.20 | 22.35 | 76,710,216 | -0.18(-0.79%) |
Apr 07, 2016 | 22.38 | 22.75 | 22.35 | 22.53 | 89,257,976 | -0.12(-0.52%) |
Apr 06, 2016 | 21.69 | 22.69 | 21.68 | 22.64 | 218,707,632 | +1.08(+5.01%) |
Apr 05, 2016 | 21.46 | 21.83 | 21.02 | 21.56 | 413,680,512 | +0.44(+2.08%) |
Apr 04, 2016 | 20.69 | 21.15 | 20.67 | 21.12 | 75,180,576 | +0.47(+2.26%) |
Apr 01, 2016 | 20.24 | 20.75 | 20.22 | 20.66 | 70,332,168 | +0.28(+1.35%) |
Mar 31, 2016 | 20.67 | 20.75 | 20.29 | 20.38 | 82,588,968 | -0.30(-1.43%) |
Mar 30, 2016 | 20.73 | 20.77 | 20.64 | 20.68 | 46,667,144 | +0.01(+0.07%) |
Mar 29, 2016 | 20.51 | 20.76 | 20.43 | 20.66 | 50,310,992 | +0.19(+0.91%) |
Mar 28, 2016 | 20.69 | 20.78 | 20.45 | 20.48 | 45,323,976 | -0.21(-1.00%) |
Mar 24, 2016 | 20.71 | 20.68 | 20.68 | 20.68 | 46,455,112 | -0.08(-0.36%) |
Mar 23, 2016 | 20.93 | 21.05 | 20.70 | 20.76 | 59,308,648 | -0.13(-0.63%) |
Mar 22, 2016 | 20.65 | 21.01 | 20.55 | 20.89 | 59,163,748 | +0.21(+1.03%) |
Mar 21, 2016 | 20.25 | 20.71 | 20.24 | 20.68 | 51,221,348 | +0.43(+2.11%) |
Mar 18, 2016 | 20.29 | 20.39 | 20.06 | 20.25 | 119,109,024 | +0.08(+0.37%) |
Mar 17, 2016 | 20.02 | 20.34 | 19.76 | 20.18 | 97,247,296 | +0.21(+1.03%) |
Mar 16, 2016 | 20.30 | 20.30 | 19.85 | 19.97 | 132,656,168 | -0.34(-1.69%) |
Mar 15, 2016 | 20.55 | 20.58 | 20.15 | 20.31 | 79,502,712 | -0.39(-1.86%) |
Mar 14, 2016 | 20.82 | 20.86 | 20.59 | 20.70 | 68,006,264 | -0.27(-1.31%) |
Mar 11, 2016 | 20.48 | 20.97 | 20.44 | 20.97 | 87,804,008 | +0.63(+3.08%) |
Mar 10, 2016 | 20.56 | 20.57 | 20.31 | 20.35 | 84,525,440 | -0.10(-0.50%) |
Mar 09, 2016 | 20.44 | 20.52 | 20.23 | 20.45 | 111,829,800 | +0.26(+1.29%) |
Mar 08, 2016 | 20.46 | 20.46 | 20.19 | 20.19 | 47,689,488 | -0.30(-1.44%) |
Mar 07, 2016 | 20.32 | 20.50 | 20.16 | 20.48 | 46,820,396 | +0.05(+0.27%) |
Mar 04, 2016 | 20.53 | 20.58 | 20.32 | 20.43 | 53,571,980 | -0.12(-0.60%) |
Mar 03, 2016 | 20.55 | 20.63 | 20.34 | 20.55 | 53,643,632 | -0.06(-0.30%) |
Mar 02, 2016 | 20.70 | 20.74 | 20.46 | 20.62 | 49,860,492 | -0.04(-0.20%) |