Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.08 | 25.25 | 24.69 | 24.72 | 21,211,564 | -0.33(-1.32%) |
May 27, 2016 | 24.86 | 25.05 | 25.05 | 25.05 | 2,884,600 | +0.12(+0.48%) |
May 26, 2016 | 24.93 | 25.05 | 24.85 | 24.93 | 2,497,297 | -0.01(-0.04%) |
May 25, 2016 | 25.27 | 25.49 | 24.83 | 24.94 | 4,325,017 | -0.27(-1.07%) |
May 24, 2016 | 24.54 | 25.25 | 24.49 | 25.21 | 5,129,089 | +0.83(+3.40%) |
May 23, 2016 | 24.62 | 24.64 | 24.29 | 24.38 | 3,477,881 | -0.17(-0.69%) |
May 20, 2016 | 23.95 | 24.55 | 23.68 | 24.55 | 4,874,038 | +0.78(+3.28%) |
May 19, 2016 | 23.76 | 24.03 | 23.54 | 23.77 | 2,607,625 | -0.15(-0.63%) |
May 18, 2016 | 23.52 | 24.11 | 23.51 | 23.92 | 2,651,158 | +0.36(+1.53%) |
May 17, 2016 | 23.93 | 23.99 | 23.50 | 23.56 | 2,120,013 | -0.39(-1.63%) |
May 16, 2016 | 23.80 | 24.18 | 23.76 | 23.95 | 3,466,061 | +0.27(+1.14%) |
May 13, 2016 | 23.49 | 23.93 | 23.45 | 23.68 | 3,397,141 | +0.23(+0.98%) |
May 12, 2016 | 23.63 | 23.72 | 23.27 | 23.45 | 1,772,174 | -0.15(-0.64%) |
May 11, 2016 | 23.63 | 23.76 | 23.49 | 23.60 | 1,638,349 | -0.04(-0.17%) |
May 10, 2016 | 23.66 | 23.68 | 23.35 | 23.64 | 3,413,441 | +0.03(+0.13%) |
May 09, 2016 | 23.25 | 23.66 | 23.19 | 23.61 | 2,790,840 | +0.26(+1.11%) |
May 06, 2016 | 23.02 | 23.44 | 22.95 | 23.35 | 2,056,277 | +0.29(+1.26%) |
May 05, 2016 | 23.22 | 23.37 | 22.97 | 23.06 | 2,363,345 | -0.08(-0.35%) |
May 04, 2016 | 23.31 | 23.41 | 23.03 | 23.14 | 1,918,404 | -0.22(-0.94%) |
May 03, 2016 | 23.33 | 23.47 | 23.22 | 23.36 | 1,737,116 | -0.18(-0.76%) |
May 02, 2016 | 23.21 | 23.58 | 23.12 | 23.54 | 2,276,578 | +0.35(+1.51%) |
Apr 29, 2016 | 23.28 | 23.38 | 23.04 | 23.19 | 1,898,536 | -0.16(-0.69%) |
Apr 28, 2016 | 23.68 | 23.89 | 23.28 | 23.35 | 1,795,844 | -0.38(-1.60%) |
Apr 27, 2016 | 23.53 | 23.76 | 23.30 | 23.73 | 2,981,930 | +0.20(+0.85%) |
Apr 26, 2016 | 23.50 | 23.71 | 23.00 | 23.53 | 6,290,416 | -0.27(-1.13%) |
Apr 25, 2016 | 23.76 | 23.89 | 23.66 | 23.80 | 3,530,782 | +0.06(+0.25%) |
Apr 22, 2016 | 23.49 | 23.79 | 23.43 | 23.74 | 4,137,950 | +0.16(+0.68%) |
Apr 21, 2016 | 23.56 | 23.67 | 23.40 | 23.58 | 1,799,566 | +0.07(+0.30%) |
Apr 20, 2016 | 23.50 | 23.65 | 23.37 | 23.51 | 3,261,184 | -0.11(-0.47%) |
Apr 19, 2016 | 23.63 | 23.74 | 23.46 | 23.62 | 2,921,714 | -0.01(-0.04%) |
Apr 18, 2016 | 23.39 | 23.69 | 23.27 | 23.63 | 1,717,550 | +0.17(+0.72%) |
Apr 15, 2016 | 23.33 | 23.48 | 23.26 | 23.46 | 1,606,320 | +0.14(+0.60%) |
Apr 14, 2016 | 23.36 | 23.54 | 23.30 | 23.32 | 1,302,247 | -0.01(-0.04%) |
Apr 13, 2016 | 23.11 | 23.36 | 22.93 | 23.33 | 2,045,185 | +0.35(+1.52%) |
Apr 12, 2016 | 23.27 | 23.37 | 22.79 | 22.98 | 2,927,463 | -0.25(-1.08%) |
Apr 11, 2016 | 23.44 | 23.67 | 23.17 | 23.23 | 2,159,945 | -0.18(-0.77%) |
Apr 08, 2016 | 23.30 | 23.56 | 23.21 | 23.41 | 2,455,342 | +0.20(+0.86%) |
Apr 07, 2016 | 23.33 | 23.42 | 23.05 | 23.21 | 3,390,874 | -0.25(-1.07%) |
Apr 06, 2016 | 23.24 | 23.47 | 23.10 | 23.46 | 2,267,645 | -0.04(-0.17%) |
Apr 05, 2016 | 23.37 | 23.56 | 23.31 | 23.50 | 2,611,711 | -0.05(-0.21%) |
Apr 04, 2016 | 23.60 | 23.65 | 23.50 | 23.55 | 3,221,505 | -0.09(-0.38%) |
Apr 01, 2016 | 23.49 | 23.64 | 23.40 | 23.64 | 2,329,658 | +0.06(+0.25%) |
Mar 31, 2016 | 23.38 | 23.73 | 23.36 | 23.58 | 1,813,573 | +0.21(+0.90%) |
Mar 30, 2016 | 23.67 | 23.75 | 23.23 | 23.37 | 1,736,390 | -0.22(-0.93%) |
Mar 29, 2016 | 22.96 | 23.61 | 22.82 | 23.59 | 2,896,332 | +0.62(+2.70%) |
Mar 28, 2016 | 23.00 | 23.07 | 22.82 | 22.97 | 1,512,381 | -0.03(-0.13%) |
Mar 24, 2016 | 22.72 | 23.00 | 23.00 | 23.00 | 1,691,700 | +0.12(+0.52%) |
Mar 23, 2016 | 22.92 | 23.01 | 22.77 | 22.88 | 1,647,679 | -0.05(-0.22%) |
Mar 22, 2016 | 23.05 | 23.07 | 22.79 | 22.93 | 2,001,158 | +0.00(+0.00%) |
Mar 21, 2016 | 23.17 | 23.17 | 22.63 | 22.93 | 2,458,029 | -0.24(-1.04%) |
Mar 18, 2016 | 23.15 | 23.30 | 23.11 | 23.17 | 5,679,243 | +0.00(+0.00%) |
Mar 17, 2016 | 22.94 | 23.30 | 22.94 | 23.17 | 5,132,540 | +0.15(+0.65%) |
Mar 16, 2016 | 22.44 | 23.04 | 22.44 | 23.02 | 2,184,420 | +0.36(+1.59%) |
Mar 15, 2016 | 22.56 | 22.67 | 22.45 | 22.66 | 2,376,221 | +0.05(+0.22%) |
Mar 14, 2016 | 22.43 | 22.72 | 22.43 | 22.61 | 2,212,882 | +0.07(+0.31%) |
Mar 11, 2016 | 21.94 | 22.65 | 21.94 | 22.54 | 2,136,859 | +0.30(+1.35%) |
Mar 10, 2016 | 22.16 | 22.30 | 21.90 | 22.24 | 2,006,819 | +0.23(+1.04%) |
Mar 09, 2016 | 22.02 | 22.16 | 21.88 | 22.01 | 2,495,694 | +0.07(+0.32%) |
Mar 08, 2016 | 22.18 | 22.20 | 21.93 | 21.94 | 1,760,257 | -0.33(-1.48%) |
Mar 07, 2016 | 22.17 | 22.38 | 22.14 | 22.27 | 1,478,121 | -0.03(-0.13%) |
Mar 04, 2016 | 22.16 | 22.46 | 22.13 | 22.30 | 1,880,072 | +0.14(+0.63%) |
Mar 03, 2016 | 22.10 | 22.18 | 21.88 | 22.16 | 2,028,961 | -0.01(-0.05%) |
Mar 02, 2016 | 21.95 | 22.29 | 21.92 | 22.17 | 2,462,372 | +0.20(+0.91%) |