Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.65 | 22.65 | 22.01 | 22.43 | 8,514,184 | -0.16(-0.73%) |
May 27, 2016 | 23.02 | 22.60 | 22.60 | 22.60 | 4,319,833 | -0.39(-1.68%) |
May 26, 2016 | 23.47 | 23.58 | 22.87 | 22.99 | 5,944,419 | -0.32(-1.36%) |
May 25, 2016 | 22.99 | 23.43 | 22.99 | 23.30 | 5,728,609 | +0.47(+2.04%) |
May 24, 2016 | 23.32 | 23.39 | 22.73 | 22.84 | 4,794,250 | -0.31(-1.33%) |
May 23, 2016 | 22.70 | 23.50 | 22.56 | 23.14 | 5,676,629 | +0.33(+1.43%) |
May 20, 2016 | 22.68 | 23.19 | 22.61 | 22.82 | 4,689,370 | +0.24(+1.05%) |
May 19, 2016 | 22.19 | 22.71 | 22.04 | 22.58 | 5,123,113 | +0.39(+1.74%) |
May 18, 2016 | 22.83 | 23.36 | 22.08 | 22.19 | 5,430,325 | -0.85(-3.70%) |
May 17, 2016 | 22.68 | 23.39 | 22.58 | 23.05 | 6,302,008 | +0.35(+1.55%) |
May 16, 2016 | 22.02 | 22.77 | 22.00 | 22.70 | 5,203,547 | +0.84(+3.86%) |
May 13, 2016 | 22.26 | 22.52 | 21.77 | 21.85 | 5,547,535 | -0.53(-2.36%) |
May 12, 2016 | 23.47 | 23.66 | 22.33 | 22.38 | 5,963,018 | -0.55(-2.42%) |
May 11, 2016 | 22.92 | 23.46 | 22.58 | 22.93 | 7,782,641 | +0.01(+0.04%) |
May 10, 2016 | 22.02 | 23.03 | 21.82 | 22.92 | 5,789,330 | +0.99(+4.53%) |
May 09, 2016 | 22.64 | 22.64 | 21.91 | 21.93 | 6,134,612 | -0.93(-4.08%) |
May 06, 2016 | 22.80 | 23.27 | 22.73 | 22.86 | 4,107,571 | -0.08(-0.34%) |
May 05, 2016 | 24.00 | 24.04 | 22.84 | 22.94 | 7,026,540 | -0.91(-3.80%) |
May 04, 2016 | 23.81 | 24.52 | 22.91 | 23.85 | 8,004,000 | -0.35(-1.45%) |
May 03, 2016 | 24.80 | 24.97 | 24.11 | 24.20 | 5,645,431 | -0.89(-3.54%) |
May 02, 2016 | 24.87 | 25.15 | 24.13 | 25.09 | 6,011,422 | +0.47(+1.89%) |
Apr 29, 2016 | 25.00 | 25.28 | 24.37 | 24.62 | 8,339,732 | -0.51(-2.03%) |
Apr 28, 2016 | 24.61 | 25.73 | 24.21 | 25.13 | 8,452,789 | +0.03(+0.11%) |
Apr 27, 2016 | 25.14 | 25.36 | 24.84 | 25.11 | 6,738,452 | -0.01(-0.04%) |
Apr 26, 2016 | 24.93 | 25.24 | 24.38 | 25.11 | 4,535,662 | +0.24(+0.95%) |
Apr 25, 2016 | 24.88 | 25.65 | 24.71 | 24.88 | 4,582,236 | -0.24(-0.95%) |
Apr 22, 2016 | 25.33 | 25.66 | 24.96 | 25.11 | 3,973,091 | -0.14(-0.56%) |
Apr 21, 2016 | 25.37 | 26.09 | 25.15 | 25.26 | 6,562,310 | +0.17(+0.67%) |
Apr 20, 2016 | 25.07 | 25.45 | 24.68 | 25.09 | 7,290,495 | +0.26(+1.06%) |
Apr 19, 2016 | 23.26 | 24.85 | 23.21 | 24.82 | 8,136,736 | +1.51(+6.49%) |
Apr 18, 2016 | 22.84 | 23.50 | 22.70 | 23.31 | 5,160,367 | +0.34(+1.49%) |
Apr 15, 2016 | 22.36 | 23.08 | 22.09 | 22.97 | 5,350,102 | +0.56(+2.51%) |
Apr 14, 2016 | 22.89 | 22.97 | 22.15 | 22.41 | 6,966,669 | -0.92(-3.96%) |
Apr 13, 2016 | 22.77 | 23.36 | 22.59 | 23.33 | 5,700,249 | +0.87(+3.88%) |
Apr 12, 2016 | 21.97 | 22.55 | 21.61 | 22.46 | 6,830,743 | +0.58(+2.65%) |
Apr 11, 2016 | 21.96 | 22.12 | 21.68 | 21.88 | 4,824,346 | -0.08(-0.36%) |
Apr 08, 2016 | 22.09 | 22.58 | 21.87 | 21.96 | 4,488,031 | +0.18(+0.85%) |
Apr 07, 2016 | 22.16 | 22.34 | 21.57 | 21.77 | 5,106,820 | -0.57(-2.56%) |
Apr 06, 2016 | 22.35 | 22.43 | 21.57 | 22.34 | 5,377,637 | +0.03(+0.12%) |
Apr 05, 2016 | 22.52 | 22.70 | 22.14 | 22.32 | 4,447,086 | -0.39(-1.70%) |
Apr 04, 2016 | 23.21 | 23.44 | 22.56 | 22.70 | 5,109,123 | -0.91(-3.84%) |
Apr 01, 2016 | 23.65 | 23.78 | 22.69 | 23.61 | 7,982,731 | -0.14(-0.59%) |
Mar 31, 2016 | 24.77 | 24.90 | 23.65 | 23.75 | 7,714,106 | -0.99(-3.98%) |
Mar 30, 2016 | 24.50 | 24.99 | 24.36 | 24.74 | 4,295,677 | +0.13(+0.54%) |
Mar 29, 2016 | 24.31 | 24.68 | 23.71 | 24.60 | 4,652,428 | +0.01(+0.04%) |
Mar 28, 2016 | 24.20 | 24.68 | 23.59 | 24.60 | 5,257,648 | +0.62(+2.57%) |
Mar 24, 2016 | 24.41 | 23.98 | 23.98 | 23.98 | 7,317,684 | -0.67(-2.71%) |
Mar 23, 2016 | 25.25 | 25.36 | 24.53 | 24.65 | 6,473,522 | -0.99(-3.88%) |
Mar 22, 2016 | 25.96 | 26.13 | 25.44 | 25.64 | 4,503,412 | -0.50(-1.92%) |
Mar 21, 2016 | 26.02 | 26.57 | 25.95 | 26.14 | 4,099,802 | +0.00(+0.00%) |
Mar 18, 2016 | 26.45 | 26.65 | 25.81 | 26.14 | 17,254,290 | -0.13(-0.50%) |
Mar 17, 2016 | 25.96 | 26.61 | 25.77 | 26.28 | 6,243,263 | +0.68(+2.65%) |
Mar 16, 2016 | 24.70 | 25.71 | 24.67 | 25.60 | 5,282,202 | +0.49(+1.96%) |
Mar 15, 2016 | 25.54 | 25.68 | 24.87 | 25.11 | 5,016,101 | -0.81(-3.12%) |
Mar 14, 2016 | 25.16 | 26.31 | 24.91 | 25.91 | 5,932,958 | +0.67(+2.65%) |
Mar 11, 2016 | 25.95 | 26.21 | 25.07 | 25.25 | 8,759,608 | -0.67(-2.58%) |
Mar 10, 2016 | 26.56 | 26.70 | 25.44 | 25.91 | 7,837,697 | -0.59(-2.22%) |
Mar 09, 2016 | 25.82 | 26.53 | 25.55 | 26.50 | 6,356,365 | +0.88(+3.43%) |
Mar 08, 2016 | 26.41 | 26.70 | 25.59 | 25.62 | 6,770,237 | -1.09(-4.08%) |
Mar 07, 2016 | 26.03 | 27.36 | 26.03 | 26.72 | 11,086,076 | +0.67(+2.57%) |
Mar 04, 2016 | 25.11 | 26.23 | 25.07 | 26.05 | 10,369,180 | +0.99(+3.93%) |
Mar 03, 2016 | 24.80 | 25.17 | 24.53 | 25.06 | 5,067,835 | +0.30(+1.21%) |
Mar 02, 2016 | 23.53 | 25.00 | 23.43 | 24.76 | 7,554,105 | +0.92(+3.87%) |