Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.31 | 24.64 | 24.23 | 24.59 | 1,570,464 | +0.33(+1.37%) |
May 27, 2016 | 24.25 | 24.26 | 24.26 | 24.26 | 589,613 | -0.04(-0.14%) |
May 26, 2016 | 24.49 | 24.59 | 24.29 | 24.29 | 853,398 | -0.14(-0.57%) |
May 25, 2016 | 24.09 | 24.50 | 24.01 | 24.43 | 907,702 | +0.40(+1.68%) |
May 24, 2016 | 23.82 | 24.39 | 23.81 | 24.03 | 1,016,198 | +0.36(+1.52%) |
May 23, 2016 | 23.74 | 23.91 | 23.59 | 23.67 | 826,642 | -0.07(-0.30%) |
May 20, 2016 | 23.66 | 23.87 | 23.63 | 23.74 | 874,652 | +0.11(+0.48%) |
May 19, 2016 | 23.86 | 23.87 | 23.41 | 23.63 | 1,647,543 | -0.45(-1.85%) |
May 18, 2016 | 24.30 | 24.63 | 23.96 | 24.08 | 1,302,371 | -0.40(-1.64%) |
May 17, 2016 | 24.16 | 24.69 | 24.07 | 24.48 | 2,096,768 | +0.32(+1.33%) |
May 16, 2016 | 24.10 | 24.41 | 23.92 | 24.15 | 1,389,888 | +0.16(+0.65%) |
May 13, 2016 | 24.25 | 24.31 | 23.85 | 24.00 | 813,502 | -0.29(-1.18%) |
May 12, 2016 | 24.55 | 24.82 | 24.17 | 24.28 | 1,275,949 | -0.16(-0.64%) |
May 11, 2016 | 24.56 | 24.82 | 24.42 | 24.44 | 1,403,780 | -0.16(-0.64%) |
May 10, 2016 | 24.19 | 24.63 | 24.13 | 24.60 | 1,380,003 | +0.54(+2.24%) |
May 09, 2016 | 24.15 | 24.35 | 24.03 | 24.06 | 1,142,820 | -0.19(-0.79%) |
May 06, 2016 | 24.14 | 24.42 | 24.14 | 24.25 | 852,096 | -0.01(-0.04%) |
May 05, 2016 | 24.41 | 24.54 | 24.18 | 24.26 | 1,322,775 | -0.04(-0.18%) |
May 04, 2016 | 24.77 | 24.78 | 24.16 | 24.30 | 2,057,361 | -0.64(-2.55%) |
May 03, 2016 | 24.79 | 25.08 | 24.58 | 24.94 | 1,565,567 | -0.08(-0.31%) |
May 02, 2016 | 25.08 | 25.30 | 24.60 | 25.02 | 2,030,811 | -0.07(-0.28%) |
Apr 29, 2016 | 25.09 | 25.30 | 24.81 | 25.09 | 2,212,158 | -0.09(-0.35%) |
Apr 28, 2016 | 25.15 | 25.66 | 25.05 | 25.17 | 1,792,402 | -0.04(-0.17%) |
Apr 27, 2016 | 24.96 | 25.47 | 24.96 | 25.22 | 1,900,920 | +0.32(+1.29%) |
Apr 26, 2016 | 25.20 | 25.25 | 24.35 | 24.89 | 2,697,060 | +0.56(+2.29%) |
Apr 25, 2016 | 24.66 | 24.70 | 24.19 | 24.34 | 2,324,779 | -0.34(-1.38%) |
Apr 22, 2016 | 24.01 | 24.71 | 23.97 | 24.68 | 2,080,363 | +0.68(+2.83%) |
Apr 21, 2016 | 24.03 | 24.26 | 23.95 | 24.00 | 896,006 | +0.00(+0.00%) |
Apr 20, 2016 | 24.05 | 24.25 | 23.98 | 24.00 | 864,833 | -0.09(-0.36%) |
Apr 19, 2016 | 23.78 | 24.09 | 23.78 | 24.08 | 1,093,737 | +0.39(+1.65%) |
Apr 18, 2016 | 23.60 | 23.84 | 23.49 | 23.69 | 874,469 | +0.07(+0.29%) |
Apr 15, 2016 | 23.62 | 23.78 | 23.48 | 23.62 | 931,485 | +0.03(+0.11%) |
Apr 14, 2016 | 23.77 | 23.81 | 23.54 | 23.60 | 732,595 | -0.11(-0.48%) |
Apr 13, 2016 | 23.25 | 23.74 | 23.14 | 23.71 | 892,484 | +0.64(+2.79%) |
Apr 12, 2016 | 23.00 | 23.21 | 22.87 | 23.07 | 1,013,111 | +0.13(+0.57%) |
Apr 11, 2016 | 22.97 | 23.13 | 22.82 | 22.94 | 1,131,291 | +0.13(+0.57%) |
Apr 08, 2016 | 22.85 | 23.13 | 22.73 | 22.80 | 936,782 | +0.17(+0.73%) |
Apr 07, 2016 | 22.89 | 23.09 | 22.57 | 22.64 | 1,512,236 | -0.44(-1.89%) |
Apr 06, 2016 | 22.97 | 23.11 | 22.71 | 23.07 | 1,370,609 | +0.07(+0.30%) |
Apr 05, 2016 | 23.12 | 23.14 | 22.53 | 23.00 | 1,706,305 | -0.30(-1.31%) |
Apr 04, 2016 | 23.51 | 23.67 | 23.28 | 23.31 | 1,488,409 | -0.22(-0.93%) |
Apr 01, 2016 | 23.41 | 23.59 | 22.74 | 23.53 | 1,798,530 | +0.03(+0.15%) |
Mar 31, 2016 | 23.37 | 23.54 | 23.28 | 23.49 | 1,428,666 | +0.10(+0.41%) |
Mar 30, 2016 | 23.61 | 23.62 | 23.21 | 23.40 | 1,172,978 | +0.03(+0.15%) |
Mar 29, 2016 | 23.16 | 23.45 | 23.03 | 23.36 | 996,961 | +0.17(+0.75%) |
Mar 28, 2016 | 23.25 | 23.25 | 22.94 | 23.19 | 651,362 | +0.06(+0.26%) |
Mar 24, 2016 | 23.12 | 23.13 | 23.13 | 23.13 | 858,924 | -0.12(-0.52%) |
Mar 23, 2016 | 23.27 | 23.39 | 23.21 | 23.25 | 2,082,061 | -0.04(-0.19%) |
Mar 22, 2016 | 23.01 | 23.39 | 22.96 | 23.29 | 1,171,567 | +0.15(+0.64%) |
Mar 21, 2016 | 23.03 | 23.23 | 22.89 | 23.14 | 794,624 | +0.10(+0.45%) |
Mar 18, 2016 | 23.00 | 23.11 | 22.88 | 23.04 | 1,371,126 | +0.09(+0.38%) |
Mar 17, 2016 | 22.88 | 23.12 | 22.43 | 22.95 | 2,307,266 | +0.04(+0.19%) |
Mar 16, 2016 | 22.39 | 22.92 | 22.23 | 22.91 | 1,526,068 | +0.53(+2.37%) |
Mar 15, 2016 | 22.25 | 22.44 | 21.83 | 22.38 | 1,291,463 | +0.03(+0.12%) |
Mar 14, 2016 | 22.01 | 22.59 | 21.77 | 22.35 | 1,331,994 | +0.17(+0.75%) |
Mar 11, 2016 | 21.82 | 22.20 | 21.68 | 22.19 | 770,673 | +0.63(+2.91%) |
Mar 10, 2016 | 21.80 | 21.90 | 21.31 | 21.56 | 1,047,041 | -0.24(-1.12%) |
Mar 09, 2016 | 21.83 | 21.93 | 21.59 | 21.80 | 1,076,601 | +0.14(+0.64%) |
Mar 08, 2016 | 22.01 | 22.25 | 21.66 | 21.66 | 780,866 | -0.63(-2.81%) |
Mar 07, 2016 | 22.06 | 22.29 | 21.86 | 22.29 | 1,492,213 | +0.19(+0.87%) |
Mar 04, 2016 | 21.85 | 22.24 | 21.66 | 22.10 | 1,374,560 | +0.28(+1.28%) |
Mar 03, 2016 | 21.35 | 21.87 | 21.21 | 21.82 | 2,140,226 | +0.44(+2.04%) |
Mar 02, 2016 | 21.68 | 21.76 | 21.09 | 21.39 | 2,329,165 | +0.78(+3.80%) |