Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.47 | 22.47 | 21.83 | 22.26 | 8,582,102 | -0.16(-0.73%) |
May 27, 2016 | 22.84 | 22.42 | 22.42 | 22.42 | 4,354,293 | -0.38(-1.68%) |
May 26, 2016 | 23.28 | 23.40 | 22.69 | 22.80 | 5,991,839 | -0.31(-1.36%) |
May 25, 2016 | 22.81 | 23.24 | 22.81 | 23.12 | 5,774,307 | +0.46(+2.04%) |
May 24, 2016 | 23.14 | 23.21 | 22.55 | 22.66 | 4,832,494 | -0.31(-1.33%) |
May 23, 2016 | 22.52 | 23.32 | 22.38 | 22.96 | 5,721,912 | +0.32(+1.43%) |
May 20, 2016 | 22.50 | 23.00 | 22.43 | 22.64 | 4,726,778 | +0.24(+1.05%) |
May 19, 2016 | 22.01 | 22.53 | 21.86 | 22.40 | 5,163,981 | +0.38(+1.74%) |
May 18, 2016 | 22.65 | 23.17 | 21.90 | 22.02 | 5,473,643 | -0.85(-3.70%) |
May 17, 2016 | 22.50 | 23.20 | 22.40 | 22.86 | 6,352,280 | +0.35(+1.55%) |
May 16, 2016 | 21.84 | 22.59 | 21.83 | 22.52 | 5,245,057 | +0.84(+3.86%) |
May 13, 2016 | 22.09 | 22.34 | 21.60 | 21.68 | 5,591,789 | -0.52(-2.36%) |
May 12, 2016 | 23.28 | 23.48 | 22.15 | 22.20 | 6,010,586 | -0.55(-2.42%) |
May 11, 2016 | 22.73 | 23.27 | 22.40 | 22.75 | 7,844,724 | +0.01(+0.04%) |
May 10, 2016 | 21.84 | 22.85 | 21.65 | 22.74 | 5,835,513 | +0.99(+4.53%) |
May 09, 2016 | 22.46 | 22.46 | 21.74 | 21.76 | 6,183,549 | -0.93(-4.08%) |
May 06, 2016 | 22.62 | 23.08 | 22.55 | 22.68 | 4,140,338 | -0.08(-0.35%) |
May 05, 2016 | 23.81 | 23.85 | 22.66 | 22.76 | 7,082,592 | -0.90(-3.80%) |
May 04, 2016 | 23.62 | 24.32 | 22.73 | 23.66 | 8,067,850 | -0.35(-1.45%) |
May 03, 2016 | 24.60 | 24.78 | 23.92 | 24.01 | 5,690,465 | -0.88(-3.54%) |
May 02, 2016 | 24.67 | 24.95 | 23.94 | 24.89 | 6,059,376 | +0.46(+1.89%) |
Apr 29, 2016 | 24.80 | 25.08 | 24.17 | 24.43 | 8,406,260 | -0.51(-2.03%) |
Apr 28, 2016 | 24.42 | 25.53 | 24.02 | 24.93 | 8,520,219 | +0.03(+0.11%) |
Apr 27, 2016 | 24.94 | 25.16 | 24.65 | 24.91 | 6,792,206 | -0.01(-0.03%) |
Apr 26, 2016 | 24.73 | 25.04 | 24.19 | 24.92 | 4,571,844 | +0.24(+0.95%) |
Apr 25, 2016 | 24.68 | 25.45 | 24.51 | 24.68 | 4,618,789 | -0.24(-0.95%) |
Apr 22, 2016 | 25.13 | 25.46 | 24.77 | 24.92 | 4,004,785 | -0.14(-0.56%) |
Apr 21, 2016 | 25.17 | 25.88 | 24.95 | 25.06 | 6,614,658 | +0.17(+0.67%) |
Apr 20, 2016 | 24.87 | 25.25 | 24.49 | 24.89 | 7,348,652 | +0.26(+1.06%) |
Apr 19, 2016 | 23.07 | 24.65 | 23.02 | 24.63 | 8,201,645 | +1.50(+6.49%) |
Apr 18, 2016 | 22.66 | 23.32 | 22.52 | 23.13 | 5,201,532 | +0.34(+1.49%) |
Apr 15, 2016 | 22.18 | 22.90 | 21.91 | 22.79 | 5,392,781 | +0.56(+2.51%) |
Apr 14, 2016 | 22.71 | 22.79 | 21.97 | 22.23 | 7,022,243 | -0.92(-3.96%) |
Apr 13, 2016 | 22.59 | 23.17 | 22.41 | 23.14 | 5,745,721 | +0.86(+3.88%) |
Apr 12, 2016 | 21.80 | 22.38 | 21.44 | 22.28 | 6,885,233 | +0.58(+2.65%) |
Apr 11, 2016 | 21.78 | 21.95 | 21.51 | 21.70 | 4,862,831 | -0.08(-0.36%) |
Apr 08, 2016 | 21.91 | 22.40 | 21.70 | 21.78 | 4,523,833 | +0.18(+0.85%) |
Apr 07, 2016 | 21.98 | 22.17 | 21.40 | 21.60 | 5,147,558 | -0.57(-2.56%) |
Apr 06, 2016 | 22.18 | 22.25 | 21.40 | 22.17 | 5,420,536 | +0.03(+0.12%) |
Apr 05, 2016 | 22.34 | 22.52 | 21.96 | 22.14 | 4,482,561 | -0.38(-1.70%) |
Apr 04, 2016 | 23.02 | 23.26 | 22.38 | 22.52 | 5,149,880 | -0.90(-3.84%) |
Apr 01, 2016 | 23.47 | 23.59 | 22.51 | 23.42 | 8,046,411 | -0.14(-0.59%) |
Mar 31, 2016 | 24.58 | 24.70 | 23.46 | 23.56 | 7,775,642 | -0.98(-3.98%) |
Mar 30, 2016 | 24.30 | 24.79 | 24.17 | 24.54 | 4,329,945 | +0.13(+0.54%) |
Mar 29, 2016 | 24.12 | 24.48 | 23.52 | 24.41 | 4,689,542 | +0.01(+0.04%) |
Mar 28, 2016 | 24.01 | 24.49 | 23.41 | 24.40 | 5,299,590 | +0.61(+2.57%) |
Mar 24, 2016 | 24.22 | 23.79 | 23.79 | 23.79 | 7,376,058 | -0.66(-2.71%) |
Mar 23, 2016 | 25.05 | 25.16 | 24.34 | 24.45 | 6,525,163 | -0.99(-3.88%) |
Mar 22, 2016 | 25.75 | 25.92 | 25.24 | 25.44 | 4,539,337 | -0.50(-1.92%) |
Mar 21, 2016 | 25.81 | 26.36 | 25.75 | 25.94 | 4,132,507 | +0.00(+0.00%) |
Mar 18, 2016 | 26.24 | 26.44 | 25.61 | 25.94 | 17,391,930 | -0.13(-0.50%) |
Mar 17, 2016 | 25.75 | 26.40 | 25.56 | 26.07 | 6,293,066 | +0.67(+2.65%) |
Mar 16, 2016 | 24.51 | 25.51 | 24.47 | 25.40 | 5,324,339 | +0.49(+1.96%) |
Mar 15, 2016 | 25.33 | 25.47 | 24.67 | 24.91 | 5,056,116 | -0.80(-3.12%) |
Mar 14, 2016 | 24.96 | 26.10 | 24.71 | 25.71 | 5,980,286 | +0.66(+2.65%) |
Mar 11, 2016 | 25.74 | 26.01 | 24.87 | 25.05 | 8,829,485 | -0.66(-2.58%) |
Mar 10, 2016 | 26.35 | 26.49 | 25.24 | 25.71 | 7,900,220 | -0.58(-2.22%) |
Mar 09, 2016 | 25.61 | 26.32 | 25.34 | 26.29 | 6,407,071 | +0.87(+3.43%) |
Mar 08, 2016 | 26.20 | 26.49 | 25.39 | 25.42 | 6,824,244 | -1.08(-4.08%) |
Mar 07, 2016 | 25.82 | 27.14 | 25.82 | 26.50 | 11,174,511 | +0.66(+2.57%) |
Mar 04, 2016 | 24.92 | 26.02 | 24.87 | 25.84 | 10,451,897 | +0.98(+3.93%) |
Mar 03, 2016 | 24.60 | 24.97 | 24.34 | 24.86 | 5,108,262 | +0.30(+1.21%) |
Mar 02, 2016 | 23.34 | 24.80 | 23.24 | 24.57 | 7,614,365 | +0.92(+3.87%) |