Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.23 | 24.56 | 24.15 | 24.51 | 1,575,693 | +0.33(+1.37%) |
May 27, 2016 | 24.17 | 24.18 | 24.18 | 24.18 | 591,576 | -0.03(-0.14%) |
May 26, 2016 | 24.41 | 24.51 | 24.21 | 24.21 | 856,239 | -0.14(-0.57%) |
May 25, 2016 | 24.01 | 24.41 | 23.93 | 24.35 | 910,724 | +0.40(+1.68%) |
May 24, 2016 | 23.74 | 24.31 | 23.73 | 23.95 | 1,019,582 | +0.36(+1.52%) |
May 23, 2016 | 23.66 | 23.83 | 23.51 | 23.59 | 829,395 | -0.07(-0.29%) |
May 20, 2016 | 23.59 | 23.80 | 23.56 | 23.66 | 877,564 | +0.11(+0.48%) |
May 19, 2016 | 23.78 | 23.80 | 23.33 | 23.55 | 1,653,029 | -0.45(-1.85%) |
May 18, 2016 | 24.22 | 24.55 | 23.88 | 24.00 | 1,306,708 | -0.40(-1.64%) |
May 17, 2016 | 24.08 | 24.60 | 23.99 | 24.40 | 2,103,749 | +0.32(+1.33%) |
May 16, 2016 | 24.02 | 24.33 | 23.84 | 24.07 | 1,394,516 | +0.16(+0.65%) |
May 13, 2016 | 24.17 | 24.23 | 23.77 | 23.92 | 816,211 | -0.29(-1.18%) |
May 12, 2016 | 24.46 | 24.74 | 24.09 | 24.20 | 1,280,197 | -0.16(-0.64%) |
May 11, 2016 | 24.48 | 24.73 | 24.33 | 24.36 | 1,408,454 | -0.16(-0.64%) |
May 10, 2016 | 24.11 | 24.55 | 24.05 | 24.52 | 1,384,598 | +0.54(+2.24%) |
May 09, 2016 | 24.07 | 24.27 | 23.95 | 23.98 | 1,146,626 | -0.19(-0.79%) |
May 06, 2016 | 24.06 | 24.33 | 24.06 | 24.17 | 854,934 | -0.01(-0.04%) |
May 05, 2016 | 24.33 | 24.46 | 24.10 | 24.18 | 1,327,180 | -0.04(-0.18%) |
May 04, 2016 | 24.69 | 24.70 | 24.08 | 24.22 | 2,064,211 | -0.63(-2.55%) |
May 03, 2016 | 24.71 | 24.99 | 24.50 | 24.86 | 1,570,780 | -0.08(-0.31%) |
May 02, 2016 | 24.99 | 25.22 | 24.52 | 24.93 | 2,037,573 | -0.07(-0.28%) |
Apr 29, 2016 | 25.00 | 25.22 | 24.73 | 25.00 | 2,219,524 | -0.09(-0.35%) |
Apr 28, 2016 | 25.06 | 25.58 | 24.97 | 25.09 | 1,798,371 | -0.04(-0.17%) |
Apr 27, 2016 | 24.88 | 25.38 | 24.88 | 25.13 | 1,907,250 | +0.32(+1.29%) |
Apr 26, 2016 | 25.12 | 25.17 | 24.27 | 24.81 | 2,706,041 | +0.56(+2.29%) |
Apr 25, 2016 | 24.58 | 24.62 | 24.11 | 24.26 | 2,332,520 | -0.34(-1.38%) |
Apr 22, 2016 | 23.93 | 24.63 | 23.89 | 24.59 | 2,087,290 | +0.68(+2.83%) |
Apr 21, 2016 | 23.95 | 24.18 | 23.87 | 23.92 | 898,990 | +0.00(+0.00%) |
Apr 20, 2016 | 23.97 | 24.17 | 23.90 | 23.92 | 867,712 | -0.09(-0.36%) |
Apr 19, 2016 | 23.70 | 24.01 | 23.70 | 24.00 | 1,097,379 | +0.39(+1.65%) |
Apr 18, 2016 | 23.52 | 23.76 | 23.41 | 23.61 | 877,381 | +0.07(+0.29%) |
Apr 15, 2016 | 23.54 | 23.70 | 23.40 | 23.54 | 934,587 | +0.03(+0.11%) |
Apr 14, 2016 | 23.69 | 23.73 | 23.46 | 23.52 | 735,034 | -0.11(-0.48%) |
Apr 13, 2016 | 23.17 | 23.66 | 23.06 | 23.63 | 895,456 | +0.64(+2.79%) |
Apr 12, 2016 | 22.92 | 23.13 | 22.79 | 22.99 | 1,016,485 | +0.13(+0.57%) |
Apr 11, 2016 | 22.89 | 23.05 | 22.75 | 22.86 | 1,135,058 | +0.13(+0.57%) |
Apr 08, 2016 | 22.77 | 23.05 | 22.65 | 22.73 | 939,901 | +0.16(+0.73%) |
Apr 07, 2016 | 22.82 | 23.02 | 22.49 | 22.56 | 1,517,271 | -0.43(-1.89%) |
Apr 06, 2016 | 22.89 | 23.03 | 22.63 | 23.00 | 1,375,173 | +0.07(+0.30%) |
Apr 05, 2016 | 23.04 | 23.07 | 22.46 | 22.93 | 1,711,987 | -0.30(-1.31%) |
Apr 04, 2016 | 23.43 | 23.59 | 23.21 | 23.23 | 1,493,365 | -0.22(-0.92%) |
Apr 01, 2016 | 23.33 | 23.51 | 22.67 | 23.45 | 1,804,519 | +0.03(+0.15%) |
Mar 31, 2016 | 23.29 | 23.47 | 23.21 | 23.41 | 1,433,423 | +0.10(+0.41%) |
Mar 30, 2016 | 23.53 | 23.54 | 23.13 | 23.32 | 1,176,883 | +0.03(+0.15%) |
Mar 29, 2016 | 23.08 | 23.38 | 22.95 | 23.28 | 1,000,280 | +0.17(+0.75%) |
Mar 28, 2016 | 23.17 | 23.17 | 22.86 | 23.11 | 653,530 | +0.06(+0.26%) |
Mar 24, 2016 | 23.04 | 23.05 | 23.05 | 23.05 | 861,784 | -0.12(-0.52%) |
Mar 23, 2016 | 23.20 | 23.31 | 23.13 | 23.17 | 2,088,993 | -0.04(-0.19%) |
Mar 22, 2016 | 22.94 | 23.31 | 22.89 | 23.21 | 1,175,468 | +0.15(+0.64%) |
Mar 21, 2016 | 22.95 | 23.15 | 22.82 | 23.07 | 797,269 | +0.10(+0.45%) |
Mar 18, 2016 | 22.93 | 23.03 | 22.81 | 22.96 | 1,375,692 | +0.09(+0.38%) |
Mar 17, 2016 | 22.81 | 23.04 | 22.36 | 22.88 | 2,314,948 | +0.04(+0.19%) |
Mar 16, 2016 | 22.31 | 22.84 | 22.15 | 22.83 | 1,531,149 | +0.53(+2.37%) |
Mar 15, 2016 | 22.17 | 22.37 | 21.76 | 22.30 | 1,295,763 | +0.03(+0.12%) |
Mar 14, 2016 | 21.94 | 22.51 | 21.70 | 22.28 | 1,336,429 | +0.16(+0.75%) |
Mar 11, 2016 | 21.75 | 22.13 | 21.61 | 22.11 | 773,239 | +0.62(+2.91%) |
Mar 10, 2016 | 21.73 | 21.83 | 21.24 | 21.49 | 1,050,527 | -0.24(-1.12%) |
Mar 09, 2016 | 21.76 | 21.86 | 21.51 | 21.73 | 1,080,186 | +0.14(+0.64%) |
Mar 08, 2016 | 21.94 | 22.17 | 21.59 | 21.59 | 783,466 | -0.62(-2.81%) |
Mar 07, 2016 | 21.98 | 22.22 | 21.79 | 22.22 | 1,497,182 | +0.19(+0.87%) |
Mar 04, 2016 | 21.77 | 22.16 | 21.59 | 22.03 | 1,379,137 | +0.28(+1.28%) |
Mar 03, 2016 | 21.28 | 21.80 | 21.14 | 21.75 | 2,147,353 | +0.43(+2.04%) |
Mar 02, 2016 | 21.61 | 21.69 | 21.02 | 21.31 | 2,336,921 | +0.78(+3.80%) |