Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.51 | 22.73 | 22.06 | 22.23 | 835,677 | -0.13(-0.60%) |
May 27, 2016 | 22.44 | 22.37 | 22.37 | 22.37 | 492,196 | +0.01(+0.04%) |
May 26, 2016 | 22.39 | 22.60 | 22.11 | 22.36 | 200,109 | +0.09(+0.40%) |
May 25, 2016 | 22.60 | 23.13 | 22.25 | 22.27 | 490,528 | -0.30(-1.35%) |
May 24, 2016 | 22.20 | 22.65 | 22.14 | 22.57 | 554,990 | +0.56(+2.53%) |
May 23, 2016 | 22.20 | 22.59 | 21.97 | 22.02 | 181,643 | -0.07(-0.33%) |
May 20, 2016 | 22.43 | 22.68 | 22.03 | 22.09 | 245,563 | -0.15(-0.69%) |
May 19, 2016 | 22.46 | 22.60 | 22.07 | 22.24 | 498,579 | -0.13(-0.56%) |
May 18, 2016 | 22.42 | 22.59 | 22.04 | 22.37 | 537,327 | -0.25(-1.11%) |
May 17, 2016 | 22.57 | 22.96 | 22.29 | 22.62 | 733,398 | +0.01(+0.04%) |
May 16, 2016 | 22.17 | 22.85 | 22.04 | 22.61 | 704,946 | +0.37(+1.65%) |
May 13, 2016 | 22.87 | 22.97 | 21.74 | 22.24 | 670,288 | -0.62(-2.71%) |
May 12, 2016 | 23.59 | 23.81 | 22.55 | 22.86 | 814,156 | -0.68(-2.90%) |
May 11, 2016 | 24.81 | 24.81 | 23.36 | 23.54 | 597,271 | -1.20(-4.86%) |
May 10, 2016 | 24.77 | 24.86 | 24.27 | 24.74 | 347,527 | +0.13(+0.51%) |
May 09, 2016 | 25.17 | 25.23 | 24.31 | 24.62 | 446,249 | -0.65(-2.59%) |
May 06, 2016 | 24.96 | 25.60 | 24.73 | 25.27 | 773,936 | +0.13(+0.54%) |
May 05, 2016 | 25.78 | 25.92 | 24.62 | 25.14 | 1,439,640 | -0.56(-2.16%) |
May 04, 2016 | 25.96 | 26.46 | 25.68 | 25.69 | 662,027 | -0.27(-1.04%) |
May 03, 2016 | 25.86 | 26.11 | 25.75 | 25.96 | 662,924 | -0.08(-0.31%) |
May 02, 2016 | 26.46 | 26.58 | 26.00 | 26.04 | 378,155 | -0.47(-1.76%) |
Apr 29, 2016 | 26.29 | 26.62 | 26.10 | 26.51 | 360,973 | +0.29(+1.09%) |
Apr 28, 2016 | 26.00 | 26.52 | 26.00 | 26.22 | 553,613 | +0.25(+0.97%) |
Apr 27, 2016 | 25.80 | 26.02 | 25.74 | 25.97 | 748,020 | +0.08(+0.31%) |
Apr 26, 2016 | 26.18 | 26.19 | 25.85 | 25.89 | 678,031 | -0.15(-0.59%) |
Apr 25, 2016 | 26.48 | 26.71 | 26.02 | 26.04 | 652,408 | -0.70(-2.62%) |
Apr 22, 2016 | 26.75 | 26.98 | 26.47 | 26.74 | 1,266,164 | -0.10(-0.37%) |
Apr 21, 2016 | 26.79 | 27.09 | 26.69 | 26.84 | 720,766 | -0.04(-0.17%) |
Apr 20, 2016 | 26.95 | 27.51 | 26.66 | 26.89 | 1,954,782 | -0.12(-0.43%) |
Apr 19, 2016 | 28.24 | 28.48 | 26.95 | 27.00 | 1,169,009 | -1.24(-4.38%) |
Apr 18, 2016 | 28.45 | 28.45 | 27.67 | 28.24 | 3,769,346 | -0.59(-2.05%) |
Apr 15, 2016 | 28.31 | 28.83 | 27.09 | 28.83 | 2,984,594 | +1.78(+6.60%) |
Apr 14, 2016 | 27.04 | 27.19 | 26.72 | 27.05 | 769,984 | -0.04(-0.13%) |
Apr 13, 2016 | 26.71 | 27.53 | 26.51 | 27.08 | 1,317,161 | +0.72(+2.72%) |
Apr 12, 2016 | 26.72 | 26.82 | 25.72 | 26.37 | 1,021,823 | -0.35(-1.31%) |
Apr 11, 2016 | 27.37 | 27.43 | 26.56 | 26.72 | 1,980,525 | -0.25(-0.93%) |
Apr 08, 2016 | 26.95 | 27.94 | 26.73 | 26.97 | 1,616,031 | +0.23(+0.87%) |
Apr 07, 2016 | 26.72 | 27.19 | 26.51 | 26.73 | 2,039,287 | +0.01(+0.03%) |
Apr 06, 2016 | 25.95 | 26.82 | 25.85 | 26.72 | 1,088,930 | +0.93(+3.62%) |
Apr 05, 2016 | 26.01 | 26.29 | 25.77 | 25.79 | 796,135 | -0.30(-1.17%) |
Apr 04, 2016 | 25.77 | 26.34 | 25.74 | 26.10 | 1,176,069 | +0.39(+1.54%) |
Apr 01, 2016 | 24.80 | 25.89 | 24.70 | 25.70 | 2,194,753 | +0.65(+2.58%) |
Mar 31, 2016 | 24.92 | 25.25 | 24.75 | 25.06 | 949,447 | +0.06(+0.25%) |
Mar 30, 2016 | 24.42 | 25.20 | 24.42 | 24.99 | 1,611,362 | +0.89(+3.68%) |
Mar 29, 2016 | 23.32 | 24.37 | 23.15 | 24.11 | 414,619 | +0.65(+2.79%) |
Mar 28, 2016 | 24.03 | 24.08 | 23.22 | 23.45 | 424,907 | -0.71(-2.93%) |
Mar 24, 2016 | 23.76 | 24.16 | 24.16 | 24.16 | 250,670 | +0.13(+0.56%) |
Mar 23, 2016 | 25.00 | 25.00 | 23.32 | 24.03 | 793,850 | -0.95(-3.81%) |
Mar 22, 2016 | 25.12 | 25.28 | 24.67 | 24.98 | 568,580 | -0.40(-1.59%) |
Mar 21, 2016 | 25.34 | 26.08 | 24.91 | 25.38 | 915,461 | +0.08(+0.32%) |
Mar 18, 2016 | 24.21 | 25.50 | 24.20 | 25.30 | 1,058,158 | +0.97(+3.98%) |
Mar 17, 2016 | 24.08 | 24.36 | 23.61 | 24.33 | 775,573 | +0.35(+1.46%) |
Mar 16, 2016 | 22.89 | 24.01 | 22.80 | 23.98 | 505,834 | +1.03(+4.49%) |
Mar 15, 2016 | 24.44 | 24.58 | 22.76 | 22.95 | 812,732 | -1.79(-7.25%) |
Mar 14, 2016 | 24.55 | 25.20 | 24.32 | 24.74 | 1,116,415 | +0.27(+1.10%) |
Mar 11, 2016 | 23.77 | 24.57 | 22.91 | 24.47 | 2,177,829 | +1.12(+4.80%) |
Mar 10, 2016 | 24.81 | 24.91 | 23.23 | 23.35 | 1,978,195 | -1.04(-4.26%) |
Mar 09, 2016 | 24.50 | 24.66 | 24.17 | 24.39 | 767,124 | +0.12(+0.48%) |
Mar 08, 2016 | 23.59 | 24.49 | 23.37 | 24.28 | 1,044,702 | +0.53(+2.23%) |
Mar 07, 2016 | 24.13 | 24.59 | 23.35 | 23.75 | 732,293 | -0.74(-3.04%) |
Mar 04, 2016 | 23.32 | 24.77 | 23.13 | 24.49 | 1,419,556 | +1.35(+5.85%) |
Mar 03, 2016 | 22.45 | 23.18 | 22.42 | 23.14 | 718,175 | +0.65(+2.87%) |
Mar 02, 2016 | 22.16 | 22.51 | 21.92 | 22.49 | 907,195 | +0.48(+2.16%) |