Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.63 | 22.63 | 21.99 | 22.42 | 8,520,255 | -0.16(-0.73%) |
May 27, 2016 | 23.00 | 22.58 | 22.58 | 22.58 | 4,322,914 | -0.39(-1.68%) |
May 26, 2016 | 23.45 | 23.57 | 22.86 | 22.97 | 5,948,658 | -0.32(-1.36%) |
May 25, 2016 | 22.98 | 23.41 | 22.98 | 23.29 | 5,732,694 | +0.47(+2.04%) |
May 24, 2016 | 23.30 | 23.37 | 22.71 | 22.82 | 4,797,668 | -0.31(-1.33%) |
May 23, 2016 | 22.68 | 23.49 | 22.55 | 23.13 | 5,680,677 | +0.33(+1.43%) |
May 20, 2016 | 22.66 | 23.17 | 22.59 | 22.80 | 4,692,714 | +0.24(+1.05%) |
May 19, 2016 | 22.17 | 22.70 | 22.02 | 22.56 | 5,126,766 | +0.39(+1.74%) |
May 18, 2016 | 22.81 | 23.34 | 22.06 | 22.18 | 5,434,197 | -0.85(-3.70%) |
May 17, 2016 | 22.66 | 23.37 | 22.56 | 23.03 | 6,306,502 | +0.35(+1.55%) |
May 16, 2016 | 22.00 | 22.76 | 21.98 | 22.68 | 5,207,258 | +0.84(+3.86%) |
May 13, 2016 | 22.25 | 22.50 | 21.76 | 21.84 | 5,551,491 | -0.53(-2.36%) |
May 12, 2016 | 23.45 | 23.65 | 22.31 | 22.36 | 5,967,270 | -0.55(-2.42%) |
May 11, 2016 | 22.90 | 23.44 | 22.56 | 22.92 | 7,788,191 | +0.01(+0.04%) |
May 10, 2016 | 22.00 | 23.01 | 21.81 | 22.91 | 5,793,458 | +0.99(+4.53%) |
May 09, 2016 | 22.63 | 22.63 | 21.90 | 21.91 | 6,138,987 | -0.93(-4.08%) |
May 06, 2016 | 22.78 | 23.25 | 22.71 | 22.85 | 4,110,500 | -0.08(-0.35%) |
May 05, 2016 | 23.98 | 24.02 | 22.82 | 22.93 | 7,031,551 | -0.91(-3.80%) |
May 04, 2016 | 23.80 | 24.50 | 22.89 | 23.83 | 8,009,708 | -0.35(-1.45%) |
May 03, 2016 | 24.78 | 24.96 | 24.09 | 24.18 | 5,649,457 | -0.89(-3.54%) |
May 02, 2016 | 24.85 | 25.13 | 24.11 | 25.07 | 6,015,709 | +0.47(+1.89%) |
Apr 29, 2016 | 24.98 | 25.26 | 24.35 | 24.60 | 8,345,680 | -0.51(-2.03%) |
Apr 28, 2016 | 24.60 | 25.72 | 24.19 | 25.11 | 8,458,817 | +0.03(+0.11%) |
Apr 27, 2016 | 25.12 | 25.34 | 24.82 | 25.09 | 6,743,257 | -0.01(-0.04%) |
Apr 26, 2016 | 24.91 | 25.22 | 24.37 | 25.10 | 4,538,897 | +0.24(+0.95%) |
Apr 25, 2016 | 24.86 | 25.63 | 24.69 | 24.86 | 4,585,503 | -0.24(-0.95%) |
Apr 22, 2016 | 25.32 | 25.64 | 24.95 | 25.10 | 3,975,925 | -0.14(-0.56%) |
Apr 21, 2016 | 25.35 | 26.07 | 25.13 | 25.24 | 6,566,989 | +0.17(+0.67%) |
Apr 20, 2016 | 25.05 | 25.43 | 24.67 | 25.07 | 7,295,694 | +0.26(+1.06%) |
Apr 19, 2016 | 23.24 | 24.83 | 23.19 | 24.81 | 8,142,539 | +1.51(+6.49%) |
Apr 18, 2016 | 22.82 | 23.49 | 22.68 | 23.29 | 5,164,047 | +0.34(+1.49%) |
Apr 15, 2016 | 22.35 | 23.07 | 22.07 | 22.95 | 5,353,917 | +0.56(+2.51%) |
Apr 14, 2016 | 22.87 | 22.95 | 22.13 | 22.39 | 6,971,637 | -0.92(-3.96%) |
Apr 13, 2016 | 22.76 | 23.34 | 22.57 | 23.31 | 5,704,314 | +0.87(+3.88%) |
Apr 12, 2016 | 21.96 | 22.54 | 21.60 | 22.44 | 6,835,614 | +0.58(+2.65%) |
Apr 11, 2016 | 21.94 | 22.11 | 21.67 | 21.86 | 4,827,787 | -0.08(-0.36%) |
Apr 08, 2016 | 22.07 | 22.56 | 21.86 | 21.94 | 4,491,232 | +0.18(+0.85%) |
Apr 07, 2016 | 22.14 | 22.33 | 21.55 | 21.76 | 5,110,462 | -0.57(-2.56%) |
Apr 06, 2016 | 22.34 | 22.42 | 21.55 | 22.33 | 5,381,472 | +0.03(+0.12%) |
Apr 05, 2016 | 22.50 | 22.68 | 22.12 | 22.30 | 4,450,258 | -0.39(-1.70%) |
Apr 04, 2016 | 23.19 | 23.43 | 22.55 | 22.69 | 5,112,767 | -0.91(-3.84%) |
Apr 01, 2016 | 23.64 | 23.76 | 22.67 | 23.59 | 7,988,424 | -0.14(-0.59%) |
Mar 31, 2016 | 24.75 | 24.88 | 23.63 | 23.73 | 7,719,607 | -0.98(-3.98%) |
Mar 30, 2016 | 24.48 | 24.97 | 24.34 | 24.72 | 4,298,741 | +0.13(+0.54%) |
Mar 29, 2016 | 24.30 | 24.66 | 23.69 | 24.59 | 4,655,746 | +0.01(+0.04%) |
Mar 28, 2016 | 24.18 | 24.67 | 23.58 | 24.58 | 5,261,398 | +0.62(+2.57%) |
Mar 24, 2016 | 24.39 | 23.96 | 23.96 | 23.96 | 7,322,902 | -0.67(-2.71%) |
Mar 23, 2016 | 25.23 | 25.34 | 24.52 | 24.63 | 6,478,139 | -0.99(-3.88%) |
Mar 22, 2016 | 25.94 | 26.11 | 25.42 | 25.62 | 4,506,624 | -0.50(-1.92%) |
Mar 21, 2016 | 26.00 | 26.56 | 25.94 | 26.12 | 4,102,726 | +0.00(+0.00%) |
Mar 18, 2016 | 26.43 | 26.63 | 25.79 | 26.12 | 17,266,594 | -0.13(-0.50%) |
Mar 17, 2016 | 25.94 | 26.59 | 25.75 | 26.26 | 6,247,715 | +0.68(+2.65%) |
Mar 16, 2016 | 24.68 | 25.69 | 24.65 | 25.58 | 5,285,969 | +0.49(+1.96%) |
Mar 15, 2016 | 25.52 | 25.66 | 24.85 | 25.09 | 5,019,679 | -0.81(-3.12%) |
Mar 14, 2016 | 25.14 | 26.29 | 24.89 | 25.90 | 5,937,189 | +0.67(+2.65%) |
Mar 11, 2016 | 25.93 | 26.20 | 25.05 | 25.23 | 8,765,854 | -0.67(-2.58%) |
Mar 10, 2016 | 26.54 | 26.68 | 25.42 | 25.90 | 7,843,286 | -0.59(-2.22%) |
Mar 09, 2016 | 25.80 | 26.51 | 25.53 | 26.49 | 6,360,898 | +0.88(+3.43%) |
Mar 08, 2016 | 26.39 | 26.68 | 25.58 | 25.61 | 6,775,065 | -1.09(-4.08%) |
Mar 07, 2016 | 26.01 | 27.34 | 26.01 | 26.70 | 11,093,981 | +0.67(+2.57%) |
Mar 04, 2016 | 25.10 | 26.21 | 25.05 | 26.03 | 10,376,574 | +0.98(+3.93%) |
Mar 03, 2016 | 24.78 | 25.15 | 24.52 | 25.04 | 5,071,449 | +0.30(+1.21%) |
Mar 02, 2016 | 23.51 | 24.98 | 23.41 | 24.74 | 7,559,492 | +0.92(+3.87%) |