Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.52 | 28.57 | 27.33 | 28.50 | 2,963,530 | +1.15(+4.20%) |
May 27, 2016 | 26.80 | 27.35 | 27.35 | 27.35 | 1,940,833 | +0.53(+1.98%) |
May 26, 2016 | 26.93 | 26.96 | 26.19 | 26.82 | 2,124,492 | -0.01(-0.04%) |
May 25, 2016 | 26.13 | 27.02 | 25.94 | 26.83 | 3,264,433 | +0.97(+3.75%) |
May 24, 2016 | 26.18 | 26.38 | 25.24 | 25.86 | 2,368,683 | -0.12(-0.48%) |
May 23, 2016 | 25.93 | 26.32 | 25.77 | 25.99 | 2,227,145 | +0.01(+0.04%) |
May 20, 2016 | 25.10 | 26.12 | 24.89 | 25.98 | 2,738,398 | +0.99(+3.95%) |
May 19, 2016 | 24.82 | 25.23 | 24.05 | 24.99 | 2,268,789 | +0.14(+0.57%) |
May 18, 2016 | 24.77 | 25.26 | 24.48 | 24.85 | 2,285,627 | +0.18(+0.73%) |
May 17, 2016 | 23.84 | 25.51 | 23.78 | 24.66 | 4,062,296 | +0.89(+3.76%) |
May 16, 2016 | 23.07 | 23.80 | 22.76 | 23.77 | 2,047,649 | +0.86(+3.73%) |
May 13, 2016 | 23.40 | 23.95 | 22.70 | 22.92 | 2,499,532 | -0.64(-2.70%) |
May 12, 2016 | 25.10 | 25.29 | 23.43 | 23.55 | 2,779,778 | -1.28(-5.16%) |
May 11, 2016 | 24.97 | 25.77 | 24.69 | 24.84 | 2,694,763 | -0.24(-0.95%) |
May 10, 2016 | 24.74 | 25.41 | 24.16 | 25.07 | 2,909,181 | +0.57(+2.33%) |
May 09, 2016 | 24.85 | 25.15 | 24.09 | 24.50 | 2,812,343 | -0.35(-1.41%) |
May 06, 2016 | 23.94 | 24.89 | 23.74 | 24.85 | 2,758,217 | +0.72(+2.99%) |
May 05, 2016 | 23.80 | 25.01 | 23.66 | 24.13 | 5,358,566 | +0.37(+1.56%) |
May 04, 2016 | 24.04 | 24.47 | 23.07 | 23.76 | 7,179,715 | +1.40(+6.24%) |
May 03, 2016 | 23.09 | 23.12 | 21.85 | 22.37 | 3,621,477 | -1.04(-4.43%) |
May 02, 2016 | 23.90 | 24.25 | 23.35 | 23.40 | 2,200,448 | -0.45(-1.87%) |
Apr 29, 2016 | 23.88 | 23.92 | 23.23 | 23.85 | 2,119,915 | -0.03(-0.12%) |
Apr 28, 2016 | 23.87 | 24.66 | 23.79 | 23.88 | 2,169,112 | -0.31(-1.30%) |
Apr 27, 2016 | 23.10 | 24.20 | 22.83 | 24.19 | 2,873,501 | +1.03(+4.43%) |
Apr 26, 2016 | 22.79 | 23.22 | 22.39 | 23.16 | 2,012,818 | +0.36(+1.58%) |
Apr 25, 2016 | 23.69 | 24.08 | 22.73 | 22.80 | 3,271,841 | -0.99(-4.15%) |
Apr 22, 2016 | 22.87 | 24.46 | 22.69 | 23.79 | 3,721,506 | +0.95(+4.16%) |
Apr 21, 2016 | 22.10 | 23.09 | 21.81 | 22.84 | 2,599,265 | +0.79(+3.58%) |
Apr 20, 2016 | 21.65 | 22.14 | 21.27 | 22.05 | 2,615,052 | +0.11(+0.52%) |
Apr 19, 2016 | 22.38 | 23.03 | 21.80 | 21.94 | 2,213,233 | -0.22(-0.99%) |
Apr 18, 2016 | 21.61 | 22.67 | 21.45 | 22.16 | 2,281,603 | +0.37(+1.70%) |
Apr 15, 2016 | 22.18 | 22.36 | 21.68 | 21.79 | 2,256,993 | -0.41(-1.84%) |
Apr 14, 2016 | 23.01 | 23.04 | 21.96 | 22.19 | 2,311,343 | -0.70(-3.07%) |
Apr 13, 2016 | 21.59 | 23.14 | 21.45 | 22.90 | 4,177,416 | +1.62(+7.59%) |
Apr 12, 2016 | 21.50 | 21.76 | 20.76 | 21.28 | 3,832,376 | -0.28(-1.28%) |
Apr 11, 2016 | 22.56 | 23.03 | 21.53 | 21.56 | 4,497,009 | -1.91(-8.14%) |
Apr 08, 2016 | 23.34 | 24.00 | 23.34 | 23.47 | 2,165,730 | +0.41(+1.77%) |
Apr 07, 2016 | 23.67 | 23.75 | 22.78 | 23.06 | 3,017,165 | -0.79(-3.31%) |
Apr 06, 2016 | 23.90 | 24.45 | 23.51 | 23.85 | 1,503,046 | +0.02(+0.08%) |
Apr 05, 2016 | 23.97 | 24.18 | 23.68 | 23.83 | 2,179,054 | -0.41(-1.69%) |
Apr 04, 2016 | 24.71 | 25.35 | 24.22 | 24.24 | 1,630,635 | -0.84(-3.33%) |
Apr 01, 2016 | 25.65 | 26.24 | 25.04 | 25.07 | 1,910,428 | -0.92(-3.55%) |
Mar 31, 2016 | 25.05 | 26.13 | 24.70 | 25.99 | 1,579,569 | +0.98(+3.91%) |
Mar 30, 2016 | 25.55 | 26.32 | 24.85 | 25.02 | 1,758,007 | -0.31(-1.24%) |
Mar 29, 2016 | 24.30 | 25.40 | 23.49 | 25.33 | 2,709,437 | +0.87(+3.57%) |
Mar 28, 2016 | 25.87 | 25.87 | 24.06 | 24.46 | 3,178,824 | -1.24(-4.84%) |
Mar 24, 2016 | 25.90 | 25.70 | 25.70 | 25.70 | 2,222,696 | -0.47(-1.78%) |
Mar 23, 2016 | 27.31 | 27.61 | 26.02 | 26.17 | 1,568,606 | -1.40(-5.07%) |
Mar 22, 2016 | 27.46 | 28.30 | 27.04 | 27.56 | 1,795,465 | +0.01(+0.03%) |
Mar 21, 2016 | 27.45 | 27.99 | 26.75 | 27.55 | 1,727,948 | +0.01(+0.03%) |
Mar 18, 2016 | 27.40 | 29.30 | 27.09 | 27.54 | 4,240,425 | +0.37(+1.36%) |
Mar 17, 2016 | 25.79 | 27.18 | 25.75 | 27.17 | 2,743,818 | +1.41(+5.46%) |
Mar 16, 2016 | 24.78 | 25.99 | 24.65 | 25.77 | 1,634,532 | +0.77(+3.08%) |
Mar 15, 2016 | 25.48 | 25.52 | 24.30 | 25.00 | 2,386,275 | -0.67(-2.59%) |
Mar 14, 2016 | 25.72 | 26.38 | 25.08 | 25.66 | 2,401,597 | -0.44(-1.67%) |
Mar 11, 2016 | 25.34 | 26.13 | 24.78 | 26.10 | 2,213,945 | +1.52(+6.18%) |
Mar 10, 2016 | 25.37 | 25.81 | 23.80 | 24.58 | 2,458,786 | -0.69(-2.74%) |
Mar 09, 2016 | 25.44 | 25.87 | 24.66 | 25.27 | 2,688,113 | +0.17(+0.68%) |
Mar 08, 2016 | 26.54 | 26.76 | 25.08 | 25.10 | 2,307,337 | -1.64(-6.15%) |
Mar 07, 2016 | 26.93 | 27.26 | 25.99 | 26.75 | 3,079,128 | -0.35(-1.30%) |
Mar 04, 2016 | 26.60 | 27.34 | 26.46 | 27.10 | 3,153,968 | +0.27(+0.99%) |
Mar 03, 2016 | 26.45 | 27.34 | 26.32 | 26.83 | 2,606,071 | +0.44(+1.66%) |
Mar 02, 2016 | 25.46 | 26.49 | 24.48 | 26.39 | 3,368,603 | +1.09(+4.32%) |