Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.61 | 22.81 | 22.45 | 22.60 | 2,236,524 | +0.03(+0.11%) |
May 27, 2016 | 22.26 | 22.57 | 22.57 | 22.57 | 847,274 | +0.30(+1.33%) |
May 26, 2016 | 22.54 | 22.54 | 22.14 | 22.27 | 637,573 | -0.22(-1.00%) |
May 25, 2016 | 22.40 | 22.60 | 22.24 | 22.50 | 1,020,400 | +0.27(+1.21%) |
May 24, 2016 | 21.70 | 22.33 | 21.56 | 22.23 | 1,134,123 | +0.75(+3.47%) |
May 23, 2016 | 21.88 | 21.88 | 21.30 | 21.48 | 1,295,689 | -0.36(-1.65%) |
May 20, 2016 | 21.70 | 21.92 | 21.55 | 21.84 | 1,283,665 | +0.32(+1.49%) |
May 19, 2016 | 21.71 | 21.79 | 21.25 | 21.52 | 1,706,312 | -0.42(-1.93%) |
May 18, 2016 | 21.50 | 22.12 | 21.47 | 21.95 | 1,039,706 | +0.38(+1.76%) |
May 17, 2016 | 21.38 | 21.88 | 21.22 | 21.57 | 994,153 | +0.19(+0.90%) |
May 16, 2016 | 21.16 | 21.59 | 21.09 | 21.38 | 741,402 | +0.28(+1.34%) |
May 13, 2016 | 21.43 | 21.94 | 21.05 | 21.09 | 1,188,992 | -0.52(-2.41%) |
May 12, 2016 | 21.99 | 22.15 | 21.49 | 21.61 | 1,070,382 | -0.23(-1.06%) |
May 11, 2016 | 22.13 | 22.50 | 21.84 | 21.84 | 1,221,280 | -0.43(-1.93%) |
May 10, 2016 | 21.74 | 22.35 | 21.64 | 22.27 | 859,212 | +0.76(+3.52%) |
May 09, 2016 | 21.65 | 21.79 | 21.41 | 21.52 | 916,206 | -0.18(-0.83%) |
May 06, 2016 | 21.63 | 21.88 | 21.58 | 21.70 | 1,345,131 | -0.04(-0.18%) |
May 05, 2016 | 22.12 | 22.15 | 21.72 | 21.74 | 1,160,389 | -0.29(-1.31%) |
May 04, 2016 | 21.96 | 22.53 | 21.75 | 22.02 | 1,326,987 | -0.22(-1.01%) |
May 03, 2016 | 22.53 | 22.60 | 22.02 | 22.25 | 1,443,765 | -0.60(-2.61%) |
May 02, 2016 | 23.29 | 23.51 | 22.76 | 22.85 | 2,045,943 | -0.31(-1.33%) |
Apr 29, 2016 | 23.42 | 23.47 | 22.96 | 23.15 | 1,433,925 | -0.20(-0.85%) |
Apr 28, 2016 | 23.71 | 24.01 | 23.26 | 23.35 | 1,209,780 | -0.44(-1.84%) |
Apr 27, 2016 | 23.53 | 23.91 | 23.30 | 23.79 | 1,298,646 | +0.20(+0.83%) |
Apr 26, 2016 | 23.30 | 23.63 | 23.07 | 23.60 | 1,489,889 | +0.42(+1.81%) |
Apr 25, 2016 | 23.54 | 23.54 | 22.66 | 23.18 | 1,966,743 | -0.54(-2.28%) |
Apr 22, 2016 | 24.62 | 24.85 | 23.54 | 23.72 | 2,096,070 | -0.92(-3.72%) |
Apr 21, 2016 | 24.47 | 25.01 | 24.09 | 24.63 | 2,945,989 | -0.51(-2.05%) |
Apr 20, 2016 | 24.68 | 25.28 | 24.44 | 25.15 | 1,537,374 | +0.38(+1.51%) |
Apr 19, 2016 | 24.48 | 24.80 | 24.37 | 24.77 | 861,489 | +0.48(+1.99%) |
Apr 18, 2016 | 23.81 | 24.56 | 23.81 | 24.29 | 1,076,282 | +0.20(+0.82%) |
Apr 15, 2016 | 24.03 | 24.23 | 23.89 | 24.09 | 1,081,161 | -0.02(-0.08%) |
Apr 14, 2016 | 23.90 | 24.58 | 23.78 | 24.11 | 1,292,914 | +0.12(+0.50%) |
Apr 13, 2016 | 22.95 | 24.18 | 22.95 | 23.99 | 1,695,123 | +1.43(+6.34%) |
Apr 12, 2016 | 22.16 | 22.72 | 22.10 | 22.56 | 1,448,595 | +0.52(+2.37%) |
Apr 11, 2016 | 22.18 | 22.41 | 21.92 | 22.04 | 1,302,272 | -0.03(-0.12%) |
Apr 08, 2016 | 22.80 | 22.86 | 21.81 | 22.06 | 1,681,801 | -0.47(-2.09%) |
Apr 07, 2016 | 23.62 | 23.68 | 22.48 | 22.53 | 1,200,303 | -1.37(-5.74%) |
Apr 06, 2016 | 23.56 | 24.10 | 23.36 | 23.91 | 1,179,070 | +0.50(+2.15%) |
Apr 05, 2016 | 24.04 | 24.10 | 22.95 | 23.40 | 2,044,808 | -1.04(-4.26%) |
Apr 04, 2016 | 25.09 | 25.19 | 24.40 | 24.45 | 998,924 | -0.76(-3.00%) |
Apr 01, 2016 | 24.34 | 25.21 | 24.19 | 25.20 | 1,160,512 | +0.54(+2.19%) |
Mar 31, 2016 | 25.27 | 25.37 | 24.65 | 24.66 | 898,471 | -0.70(-2.76%) |
Mar 30, 2016 | 24.94 | 25.76 | 24.85 | 25.36 | 1,074,635 | +0.62(+2.49%) |
Mar 29, 2016 | 24.14 | 24.87 | 23.84 | 24.75 | 1,474,779 | +0.45(+1.86%) |
Mar 28, 2016 | 24.29 | 24.57 | 24.02 | 24.29 | 811,666 | +0.03(+0.10%) |
Mar 24, 2016 | 24.11 | 24.27 | 24.27 | 24.27 | 1,503,496 | -0.24(-0.96%) |
Mar 23, 2016 | 25.28 | 25.39 | 24.45 | 24.50 | 753,620 | -0.85(-3.36%) |
Mar 22, 2016 | 24.94 | 25.78 | 24.68 | 25.36 | 1,180,563 | +0.06(+0.25%) |
Mar 21, 2016 | 25.45 | 25.79 | 24.97 | 25.29 | 1,134,062 | -0.23(-0.90%) |
Mar 18, 2016 | 25.34 | 25.87 | 25.27 | 25.52 | 2,615,520 | +0.38(+1.49%) |
Mar 17, 2016 | 23.76 | 25.34 | 23.73 | 25.15 | 1,433,166 | +1.37(+5.78%) |
Mar 16, 2016 | 23.23 | 23.95 | 23.23 | 23.77 | 1,144,372 | +0.42(+1.80%) |
Mar 15, 2016 | 23.79 | 23.92 | 23.16 | 23.35 | 1,777,797 | -0.79(-3.29%) |
Mar 14, 2016 | 24.68 | 24.95 | 23.96 | 24.15 | 1,876,859 | -0.78(-3.14%) |
Mar 11, 2016 | 24.23 | 24.99 | 24.19 | 24.93 | 1,633,575 | +0.90(+3.76%) |
Mar 10, 2016 | 24.22 | 24.29 | 23.82 | 24.03 | 1,655,979 | +0.07(+0.29%) |
Mar 09, 2016 | 23.65 | 23.97 | 23.51 | 23.96 | 1,204,588 | +0.41(+1.73%) |
Mar 08, 2016 | 23.47 | 23.63 | 23.19 | 23.55 | 1,376,541 | -0.14(-0.59%) |
Mar 07, 2016 | 23.36 | 23.75 | 23.25 | 23.69 | 1,773,554 | -0.02(-0.08%) |
Mar 04, 2016 | 23.75 | 24.41 | 23.25 | 23.71 | 2,085,565 | +0.01(+0.05%) |
Mar 03, 2016 | 23.53 | 23.86 | 23.21 | 23.70 | 1,747,098 | +0.21(+0.89%) |
Mar 02, 2016 | 23.40 | 23.68 | 22.73 | 23.49 | 1,576,772 | -0.25(-1.04%) |