Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.85 | 21.29 | 20.85 | 21.16 | 2,825,860 | +0.17(+0.81%) |
May 27, 2016 | 20.45 | 20.99 | 20.99 | 20.99 | 3,327,900 | +0.60(+2.94%) |
May 26, 2016 | 20.30 | 20.89 | 20.28 | 20.39 | 2,720,489 | -0.07(-0.34%) |
May 25, 2016 | 19.12 | 21.06 | 19.11 | 20.46 | 8,286,945 | +1.26(+6.56%) |
May 24, 2016 | 19.55 | 19.85 | 18.51 | 19.20 | 16,246,707 | -2.53(-11.64%) |
May 23, 2016 | 21.46 | 22.00 | 21.42 | 21.73 | 5,527,188 | +0.37(+1.73%) |
May 20, 2016 | 21.01 | 21.61 | 20.89 | 21.36 | 2,421,060 | +0.35(+1.67%) |
May 19, 2016 | 20.84 | 21.52 | 20.84 | 21.01 | 2,558,839 | +0.02(+0.10%) |
May 18, 2016 | 21.81 | 21.81 | 20.98 | 20.99 | 2,208,450 | -0.97(-4.42%) |
May 17, 2016 | 21.99 | 22.18 | 21.52 | 21.96 | 2,223,440 | +0.03(+0.14%) |
May 16, 2016 | 22.00 | 22.28 | 21.79 | 21.93 | 1,802,404 | -0.19(-0.86%) |
May 13, 2016 | 22.45 | 22.71 | 22.02 | 22.12 | 2,074,610 | -0.57(-2.51%) |
May 12, 2016 | 22.75 | 23.08 | 22.40 | 22.69 | 1,849,978 | -0.33(-1.43%) |
May 11, 2016 | 23.47 | 23.47 | 22.98 | 23.02 | 967,473 | -0.87(-3.64%) |
May 10, 2016 | 23.80 | 24.05 | 23.54 | 23.89 | 1,009,866 | -0.02(-0.08%) |
May 09, 2016 | 23.73 | 24.18 | 23.64 | 23.91 | 991,932 | +0.07(+0.29%) |
May 06, 2016 | 23.55 | 23.94 | 23.39 | 23.84 | 983,449 | +0.17(+0.72%) |
May 05, 2016 | 24.56 | 24.70 | 23.65 | 23.67 | 1,389,410 | -1.08(-4.36%) |
May 04, 2016 | 24.37 | 24.85 | 24.30 | 24.75 | 1,060,690 | +0.17(+0.69%) |
May 03, 2016 | 24.52 | 24.72 | 24.25 | 24.58 | 884,791 | -0.08(-0.32%) |
May 02, 2016 | 24.76 | 24.98 | 24.44 | 24.66 | 908,757 | +0.09(+0.37%) |
Apr 29, 2016 | 24.70 | 24.85 | 24.01 | 24.57 | 1,291,974 | -0.16(-0.65%) |
Apr 28, 2016 | 24.68 | 25.14 | 24.68 | 24.73 | 1,340,534 | -0.24(-0.96%) |
Apr 27, 2016 | 25.09 | 25.17 | 24.66 | 24.97 | 1,523,868 | -0.26(-1.03%) |
Apr 26, 2016 | 24.84 | 25.45 | 24.66 | 25.23 | 968,226 | +0.40(+1.61%) |
Apr 25, 2016 | 25.18 | 25.25 | 24.69 | 24.83 | 1,402,148 | -0.50(-1.97%) |
Apr 22, 2016 | 25.41 | 25.77 | 25.29 | 25.33 | 713,062 | +0.04(+0.16%) |
Apr 21, 2016 | 25.71 | 25.77 | 25.23 | 25.29 | 995,673 | -0.26(-1.02%) |
Apr 20, 2016 | 25.40 | 25.67 | 25.26 | 25.55 | 1,176,834 | +0.11(+0.43%) |
Apr 19, 2016 | 25.61 | 25.76 | 25.43 | 25.44 | 1,250,441 | -0.08(-0.31%) |
Apr 18, 2016 | 26.49 | 26.50 | 25.38 | 25.52 | 3,243,531 | -1.15(-4.31%) |
Apr 15, 2016 | 26.80 | 27.01 | 26.58 | 26.67 | 1,755,247 | +0.03(+0.11%) |
Apr 14, 2016 | 27.13 | 27.25 | 26.63 | 26.64 | 1,355,593 | -0.52(-1.91%) |
Apr 13, 2016 | 26.41 | 27.31 | 26.36 | 27.16 | 1,352,186 | +0.87(+3.31%) |
Apr 12, 2016 | 26.13 | 26.52 | 25.55 | 26.29 | 1,231,803 | +0.19(+0.73%) |
Apr 11, 2016 | 26.30 | 26.56 | 26.08 | 26.10 | 863,339 | +0.01(+0.04%) |
Apr 08, 2016 | 26.94 | 26.94 | 26.07 | 26.09 | 1,488,211 | -0.93(-3.44%) |
Apr 07, 2016 | 27.48 | 27.48 | 26.80 | 27.02 | 2,305,408 | -0.38(-1.39%) |
Apr 06, 2016 | 27.07 | 27.59 | 26.59 | 27.40 | 1,473,872 | +0.34(+1.26%) |
Apr 05, 2016 | 27.00 | 27.18 | 26.75 | 27.06 | 1,259,348 | -0.06(-0.22%) |
Apr 04, 2016 | 27.62 | 27.81 | 27.02 | 27.12 | 1,166,501 | -0.47(-1.70%) |
Apr 01, 2016 | 27.65 | 27.88 | 27.37 | 27.59 | 926,236 | -0.05(-0.18%) |
Mar 31, 2016 | 27.75 | 28.04 | 27.58 | 27.64 | 633,236 | -0.22(-0.79%) |
Mar 30, 2016 | 27.77 | 28.04 | 27.53 | 27.86 | 1,023,345 | -0.11(-0.39%) |
Mar 29, 2016 | 27.13 | 28.05 | 27.03 | 27.97 | 1,174,283 | +1.00(+3.71%) |
Mar 28, 2016 | 26.64 | 27.52 | 26.45 | 26.97 | 1,660,147 | +0.39(+1.47%) |
Mar 24, 2016 | 26.43 | 26.58 | 26.58 | 26.58 | 992,600 | +0.13(+0.49%) |
Mar 23, 2016 | 26.84 | 26.84 | 26.20 | 26.45 | 1,258,516 | -0.55(-2.04%) |
Mar 22, 2016 | 27.12 | 27.33 | 26.72 | 27.00 | 1,202,898 | -0.11(-0.41%) |
Mar 21, 2016 | 27.01 | 27.22 | 26.79 | 27.11 | 1,883,380 | +0.13(+0.48%) |
Mar 18, 2016 | 27.62 | 27.77 | 26.88 | 26.98 | 3,130,662 | -0.44(-1.60%) |
Mar 17, 2016 | 26.76 | 27.63 | 26.36 | 27.42 | 1,834,989 | +0.60(+2.24%) |
Mar 16, 2016 | 27.96 | 28.01 | 26.27 | 26.82 | 3,538,151 | -1.52(-5.36%) |
Mar 15, 2016 | 29.52 | 29.53 | 27.45 | 28.34 | 6,702,808 | +0.85(+3.09%) |
Mar 14, 2016 | 27.16 | 27.56 | 26.71 | 27.49 | 2,920,865 | +0.39(+1.44%) |
Mar 11, 2016 | 26.68 | 27.29 | 26.47 | 27.10 | 2,524,297 | +0.61(+2.30%) |
Mar 10, 2016 | 26.22 | 26.59 | 26.00 | 26.49 | 1,089,115 | +0.37(+1.42%) |
Mar 09, 2016 | 26.05 | 26.28 | 25.79 | 26.12 | 792,636 | +0.10(+0.38%) |
Mar 08, 2016 | 26.24 | 26.30 | 25.74 | 26.02 | 1,021,503 | +0.09(+0.35%) |
Mar 07, 2016 | 25.75 | 26.25 | 25.59 | 25.93 | 956,314 | +0.10(+0.39%) |
Mar 04, 2016 | 25.50 | 26.20 | 25.46 | 25.83 | 1,218,124 | -0.41(-1.56%) |
Mar 03, 2016 | 25.60 | 26.34 | 25.46 | 26.24 | 1,138,388 | +0.86(+3.39%) |
Mar 02, 2016 | 25.34 | 25.63 | 25.08 | 25.38 | 1,054,329 | +0.04(+0.16%) |