Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.84 | 22.25 | 21.30 | 21.60 | 2,185,731 | -0.24(-1.09%) |
May 27, 2016 | 21.70 | 21.83 | 21.83 | 21.83 | 1,414,383 | +0.13(+0.60%) |
May 26, 2016 | 22.43 | 22.46 | 21.43 | 21.70 | 3,515,205 | -0.54(-2.43%) |
May 25, 2016 | 23.02 | 23.18 | 21.91 | 22.24 | 2,372,246 | -0.64(-2.79%) |
May 24, 2016 | 22.49 | 22.89 | 22.15 | 22.88 | 1,575,107 | +0.61(+2.72%) |
May 23, 2016 | 22.64 | 22.99 | 22.25 | 22.28 | 1,241,381 | -0.52(-2.26%) |
May 20, 2016 | 22.68 | 22.82 | 22.30 | 22.79 | 1,371,221 | +0.24(+1.05%) |
May 19, 2016 | 23.17 | 23.92 | 22.33 | 22.55 | 1,745,483 | -0.81(-3.47%) |
May 18, 2016 | 22.85 | 23.89 | 22.85 | 23.36 | 1,905,738 | +0.55(+2.40%) |
May 17, 2016 | 22.80 | 23.45 | 22.68 | 22.82 | 1,689,598 | -0.05(-0.21%) |
May 16, 2016 | 23.38 | 23.38 | 22.25 | 22.86 | 2,051,858 | -0.34(-1.45%) |
May 13, 2016 | 23.11 | 23.64 | 22.79 | 23.20 | 1,405,716 | +0.09(+0.39%) |
May 12, 2016 | 24.31 | 24.53 | 23.00 | 23.11 | 2,331,765 | -1.14(-4.69%) |
May 11, 2016 | 23.56 | 24.43 | 23.32 | 24.25 | 1,901,913 | +0.61(+2.60%) |
May 10, 2016 | 23.50 | 23.94 | 23.03 | 23.63 | 2,181,988 | +0.37(+1.60%) |
May 09, 2016 | 23.61 | 23.61 | 22.63 | 23.26 | 1,638,697 | -0.72(-3.01%) |
May 06, 2016 | 23.71 | 24.66 | 23.65 | 23.98 | 1,073,685 | +0.11(+0.44%) |
May 05, 2016 | 24.31 | 24.55 | 23.64 | 23.88 | 1,944,552 | -0.26(-1.07%) |
May 04, 2016 | 25.05 | 25.40 | 23.77 | 24.14 | 2,120,588 | -1.25(-4.92%) |
May 03, 2016 | 25.73 | 26.02 | 25.17 | 25.39 | 1,631,581 | -0.75(-2.88%) |
May 02, 2016 | 25.94 | 26.20 | 25.46 | 26.14 | 1,764,256 | +0.06(+0.22%) |
Apr 29, 2016 | 27.03 | 27.10 | 25.86 | 26.08 | 2,842,204 | -1.07(-3.94%) |
Apr 28, 2016 | 27.97 | 28.34 | 26.98 | 27.15 | 2,035,013 | -1.45(-5.07%) |
Apr 27, 2016 | 28.31 | 28.92 | 27.78 | 28.60 | 2,429,519 | +0.29(+1.03%) |
Apr 26, 2016 | 27.97 | 28.52 | 27.69 | 28.31 | 1,613,932 | +0.48(+1.72%) |
Apr 25, 2016 | 27.37 | 27.86 | 27.26 | 27.83 | 1,591,325 | +0.19(+0.67%) |
Apr 22, 2016 | 27.13 | 27.88 | 27.12 | 27.65 | 1,210,599 | +0.56(+2.06%) |
Apr 21, 2016 | 26.43 | 27.18 | 25.86 | 27.09 | 1,573,992 | +0.71(+2.70%) |
Apr 20, 2016 | 26.06 | 26.54 | 25.62 | 26.37 | 1,362,633 | +0.14(+0.53%) |
Apr 19, 2016 | 26.70 | 26.70 | 25.62 | 26.24 | 1,640,610 | -0.32(-1.22%) |
Apr 18, 2016 | 25.87 | 26.56 | 25.54 | 26.56 | 1,057,321 | +0.43(+1.64%) |
Apr 15, 2016 | 26.53 | 26.97 | 26.03 | 26.13 | 1,381,036 | -0.70(-2.60%) |
Apr 14, 2016 | 26.98 | 27.23 | 26.63 | 26.83 | 1,351,391 | -0.17(-0.63%) |
Apr 13, 2016 | 26.81 | 27.11 | 26.26 | 27.00 | 1,150,413 | +0.28(+1.06%) |
Apr 12, 2016 | 26.33 | 26.82 | 25.87 | 26.71 | 1,694,932 | +0.39(+1.48%) |
Apr 11, 2016 | 27.45 | 27.45 | 26.18 | 26.33 | 1,901,562 | -0.94(-3.45%) |
Apr 08, 2016 | 26.75 | 27.65 | 26.06 | 27.27 | 3,746,175 | +0.83(+3.16%) |
Apr 07, 2016 | 26.42 | 26.98 | 26.08 | 26.43 | 1,618,257 | +0.00(+0.00%) |
Apr 06, 2016 | 26.48 | 26.87 | 25.49 | 26.43 | 2,388,192 | +0.06(+0.25%) |
Apr 05, 2016 | 26.98 | 27.37 | 26.11 | 26.37 | 3,450,064 | -0.99(-3.62%) |
Apr 04, 2016 | 26.11 | 27.55 | 26.07 | 27.36 | 2,245,277 | +1.23(+4.72%) |
Apr 01, 2016 | 26.55 | 26.55 | 25.21 | 26.12 | 2,010,348 | -0.79(-2.92%) |
Mar 31, 2016 | 26.01 | 27.14 | 25.17 | 26.91 | 2,887,948 | +1.04(+4.01%) |
Mar 30, 2016 | 26.82 | 27.06 | 25.48 | 25.87 | 2,579,140 | -0.64(-2.42%) |
Mar 29, 2016 | 26.03 | 26.55 | 25.75 | 26.51 | 1,461,979 | +0.15(+0.55%) |
Mar 28, 2016 | 26.26 | 26.52 | 25.70 | 26.37 | 1,266,057 | +0.09(+0.34%) |
Mar 24, 2016 | 25.27 | 26.28 | 26.28 | 26.28 | 1,585,776 | +0.71(+2.79%) |
Mar 23, 2016 | 26.98 | 26.79 | 25.36 | 25.56 | 1,590,169 | -1.42(-5.26%) |
Mar 22, 2016 | 25.68 | 27.02 | 25.68 | 26.98 | 1,672,122 | +1.18(+4.55%) |
Mar 21, 2016 | 25.74 | 26.07 | 25.57 | 25.81 | 1,029,146 | +0.10(+0.38%) |
Mar 18, 2016 | 25.43 | 25.73 | 25.11 | 25.71 | 2,036,358 | +0.22(+0.86%) |
Mar 17, 2016 | 26.09 | 26.23 | 25.02 | 25.49 | 1,960,320 | -0.65(-2.48%) |
Mar 16, 2016 | 25.08 | 26.23 | 24.92 | 26.14 | 1,804,996 | +1.00(+4.00%) |
Mar 15, 2016 | 24.90 | 25.17 | 24.02 | 25.13 | 1,598,995 | -0.06(-0.23%) |
Mar 14, 2016 | 25.38 | 25.73 | 24.64 | 25.19 | 1,418,278 | -0.68(-2.63%) |
Mar 11, 2016 | 25.82 | 26.02 | 24.81 | 25.87 | 1,234,088 | +0.23(+0.92%) |
Mar 10, 2016 | 25.90 | 26.00 | 24.79 | 25.64 | 2,209,352 | -0.33(-1.28%) |
Mar 09, 2016 | 24.94 | 26.28 | 24.94 | 25.97 | 1,960,540 | +1.35(+5.46%) |
Mar 08, 2016 | 25.37 | 25.51 | 24.45 | 24.62 | 1,626,704 | -0.87(-3.40%) |
Mar 07, 2016 | 25.69 | 25.78 | 25.04 | 25.49 | 1,998,599 | -0.11(-0.44%) |
Mar 04, 2016 | 26.76 | 26.76 | 25.39 | 25.60 | 2,009,036 | -0.78(-2.95%) |
Mar 03, 2016 | 25.30 | 26.41 | 24.64 | 26.38 | 1,695,623 | +1.71(+6.93%) |
Mar 02, 2016 | 24.88 | 25.38 | 24.23 | 24.67 | 1,683,681 | -0.33(-1.33%) |