Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.50 | 26.00 | 25.14 | 25.34 | 907,429 | +0.92(+3.77%) |
May 27, 2016 | 23.86 | 24.42 | 24.42 | 24.42 | 746,900 | +0.47(+1.96%) |
May 26, 2016 | 22.89 | 24.25 | 22.89 | 23.95 | 721,557 | +1.17(+5.14%) |
May 25, 2016 | 22.00 | 23.03 | 22.00 | 22.78 | 922,443 | +0.80(+3.64%) |
May 24, 2016 | 22.46 | 22.48 | 21.78 | 21.98 | 1,090,569 | -0.45(-2.01%) |
May 23, 2016 | 22.53 | 22.89 | 22.11 | 22.43 | 553,471 | -0.03(-0.13%) |
May 20, 2016 | 21.84 | 22.82 | 21.72 | 22.46 | 830,755 | +0.75(+3.45%) |
May 19, 2016 | 22.74 | 22.85 | 20.80 | 21.71 | 1,937,928 | -1.35(-5.85%) |
May 18, 2016 | 22.62 | 23.14 | 22.55 | 23.06 | 247,044 | +0.35(+1.54%) |
May 17, 2016 | 23.11 | 23.31 | 22.59 | 22.71 | 527,115 | -0.47(-2.03%) |
May 16, 2016 | 23.33 | 23.70 | 23.12 | 23.18 | 661,640 | -0.26(-1.11%) |
May 13, 2016 | 23.94 | 24.22 | 23.28 | 23.44 | 619,357 | -0.46(-1.92%) |
May 12, 2016 | 23.70 | 24.16 | 23.55 | 23.90 | 606,729 | +0.18(+0.76%) |
May 11, 2016 | 23.50 | 24.03 | 23.50 | 23.72 | 326,312 | +0.23(+0.98%) |
May 10, 2016 | 23.89 | 23.90 | 23.23 | 23.49 | 566,361 | -0.41(-1.72%) |
May 09, 2016 | 24.47 | 24.63 | 23.77 | 23.90 | 576,136 | -0.57(-2.33%) |
May 06, 2016 | 24.59 | 24.73 | 23.80 | 24.47 | 631,461 | -0.19(-0.77%) |
May 05, 2016 | 25.00 | 25.11 | 23.43 | 24.66 | 1,246,214 | -0.34(-1.36%) |
May 04, 2016 | 26.04 | 26.54 | 24.82 | 25.00 | 954,306 | -1.00(-3.85%) |
May 03, 2016 | 25.87 | 26.44 | 25.60 | 26.00 | 1,158,127 | +0.50(+1.96%) |
May 02, 2016 | 25.19 | 25.68 | 25.11 | 25.50 | 618,572 | +0.20(+0.79%) |
Apr 29, 2016 | 25.28 | 25.35 | 24.57 | 25.30 | 518,507 | -0.18(-0.71%) |
Apr 28, 2016 | 25.55 | 25.96 | 25.34 | 25.48 | 306,708 | -0.21(-0.82%) |
Apr 27, 2016 | 24.87 | 25.88 | 24.64 | 25.69 | 363,250 | +0.92(+3.71%) |
Apr 26, 2016 | 25.37 | 25.70 | 24.67 | 24.77 | 324,381 | -0.57(-2.25%) |
Apr 25, 2016 | 25.50 | 25.98 | 25.12 | 25.34 | 411,892 | -0.28(-1.09%) |
Apr 22, 2016 | 25.00 | 25.75 | 25.00 | 25.62 | 527,270 | +0.57(+2.28%) |
Apr 21, 2016 | 24.81 | 25.28 | 24.80 | 25.05 | 220,545 | +0.24(+0.97%) |
Apr 20, 2016 | 24.81 | 25.02 | 24.50 | 24.81 | 571,392 | -0.01(-0.04%) |
Apr 19, 2016 | 25.87 | 26.14 | 24.01 | 24.82 | 1,424,699 | -1.12(-4.32%) |
Apr 18, 2016 | 26.83 | 27.05 | 25.61 | 25.94 | 521,969 | -0.98(-3.64%) |
Apr 15, 2016 | 26.90 | 27.01 | 26.06 | 26.92 | 277,066 | -0.06(-0.22%) |
Apr 14, 2016 | 26.42 | 27.05 | 26.25 | 26.98 | 245,541 | +0.55(+2.08%) |
Apr 13, 2016 | 26.48 | 26.95 | 26.31 | 26.43 | 342,830 | +0.19(+0.72%) |
Apr 12, 2016 | 27.14 | 27.14 | 26.13 | 26.24 | 356,408 | -0.96(-3.53%) |
Apr 11, 2016 | 27.54 | 27.62 | 27.08 | 27.20 | 288,193 | -0.26(-0.95%) |
Apr 08, 2016 | 26.70 | 27.91 | 26.59 | 27.46 | 653,773 | +0.78(+2.92%) |
Apr 07, 2016 | 26.47 | 26.85 | 26.28 | 26.68 | 570,555 | +0.06(+0.23%) |
Apr 06, 2016 | 26.32 | 27.62 | 26.25 | 26.62 | 523,452 | +0.38(+1.45%) |
Apr 05, 2016 | 26.35 | 26.59 | 25.93 | 26.24 | 433,917 | -0.16(-0.61%) |
Apr 04, 2016 | 26.57 | 26.86 | 26.11 | 26.40 | 286,395 | -0.18(-0.68%) |
Apr 01, 2016 | 26.86 | 26.96 | 26.49 | 26.58 | 273,419 | -0.39(-1.45%) |
Mar 31, 2016 | 27.11 | 27.19 | 26.79 | 26.97 | 424,774 | -0.17(-0.63%) |
Mar 30, 2016 | 26.60 | 27.20 | 26.50 | 27.14 | 755,266 | +0.66(+2.49%) |
Mar 29, 2016 | 26.12 | 26.63 | 25.93 | 26.48 | 338,356 | +0.26(+0.99%) |
Mar 28, 2016 | 26.90 | 27.15 | 26.20 | 26.22 | 437,774 | -0.51(-1.91%) |
Mar 24, 2016 | 26.53 | 26.73 | 26.73 | 26.73 | 552,800 | +0.02(+0.07%) |
Mar 23, 2016 | 26.72 | 27.15 | 26.66 | 26.71 | 374,231 | -0.13(-0.48%) |
Mar 22, 2016 | 26.80 | 27.11 | 26.64 | 26.84 | 561,846 | -0.08(-0.30%) |
Mar 21, 2016 | 25.93 | 27.25 | 25.84 | 26.92 | 664,031 | +0.84(+3.22%) |
Mar 18, 2016 | 26.07 | 26.34 | 25.69 | 26.08 | 605,149 | -0.03(-0.11%) |
Mar 17, 2016 | 25.18 | 26.29 | 25.12 | 26.11 | 653,928 | +0.86(+3.41%) |
Mar 16, 2016 | 24.99 | 25.50 | 24.82 | 25.25 | 382,810 | +0.07(+0.28%) |
Mar 15, 2016 | 25.02 | 25.66 | 24.79 | 25.18 | 570,095 | -0.61(-2.37%) |
Mar 14, 2016 | 25.23 | 26.46 | 25.11 | 25.79 | 751,523 | +0.42(+1.66%) |
Mar 11, 2016 | 25.20 | 25.44 | 24.45 | 25.37 | 659,616 | +0.90(+3.68%) |
Mar 10, 2016 | 24.56 | 24.80 | 24.21 | 24.47 | 436,730 | +0.04(+0.16%) |
Mar 09, 2016 | 24.72 | 25.40 | 24.14 | 24.43 | 524,771 | +0.69(+2.91%) |
Mar 08, 2016 | 24.00 | 24.41 | 22.13 | 23.74 | 1,005,699 | -0.82(-3.34%) |
Mar 07, 2016 | 24.59 | 25.43 | 24.30 | 24.56 | 462,309 | -0.43(-1.72%) |
Mar 04, 2016 | 25.60 | 26.23 | 24.52 | 24.99 | 1,306,491 | +0.53(+2.17%) |
Mar 03, 2016 | 24.99 | 25.10 | 24.19 | 24.46 | 877,443 | -0.83(-3.28%) |
Mar 02, 2016 | 24.75 | 25.65 | 24.54 | 25.29 | 1,231,528 | +0.91(+3.73%) |