Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.00 | 24.07 | 23.84 | 23.94 | 2,086,349 | -0.06(-0.26%) |
May 27, 2016 | 23.88 | 24.00 | 24.00 | 24.00 | 488,716 | +0.11(+0.46%) |
May 26, 2016 | 23.89 | 23.96 | 23.77 | 23.89 | 1,080,966 | -0.17(-0.72%) |
May 25, 2016 | 24.13 | 24.13 | 23.99 | 24.06 | 1,786,483 | +0.40(+1.69%) |
May 24, 2016 | 23.47 | 23.73 | 23.47 | 23.66 | 480,377 | +0.43(+1.85%) |
May 23, 2016 | 23.33 | 23.37 | 23.22 | 23.23 | 1,011,612 | -0.11(-0.47%) |
May 20, 2016 | 23.45 | 23.54 | 23.34 | 23.34 | 386,667 | +0.16(+0.71%) |
May 19, 2016 | 22.88 | 23.27 | 22.78 | 23.18 | 2,310,934 | +0.23(+0.99%) |
May 18, 2016 | 22.93 | 23.09 | 22.73 | 22.95 | 575,038 | +0.00(+0.00%) |
May 17, 2016 | 23.06 | 23.10 | 22.91 | 22.95 | 605,775 | -0.07(-0.31%) |
May 16, 2016 | 22.80 | 23.15 | 22.80 | 23.02 | 1,317,138 | +0.20(+0.86%) |
May 13, 2016 | 22.78 | 22.97 | 22.77 | 22.83 | 813,218 | -0.30(-1.29%) |
May 12, 2016 | 23.10 | 23.27 | 22.91 | 23.13 | 2,515,964 | +0.34(+1.48%) |
May 11, 2016 | 22.90 | 23.00 | 22.78 | 22.79 | 1,297,381 | -0.25(-1.09%) |
May 10, 2016 | 22.83 | 23.09 | 22.82 | 23.04 | 1,173,448 | +0.36(+1.59%) |
May 09, 2016 | 22.59 | 22.77 | 22.47 | 22.68 | 1,653,035 | +0.13(+0.55%) |
May 06, 2016 | 22.14 | 22.59 | 22.12 | 22.55 | 1,082,824 | +0.41(+1.84%) |
May 05, 2016 | 21.91 | 22.16 | 21.90 | 22.15 | 528,927 | +0.03(+0.14%) |
May 04, 2016 | 22.05 | 22.20 | 21.97 | 22.12 | 752,212 | -0.14(-0.63%) |
May 03, 2016 | 22.48 | 22.68 | 22.19 | 22.26 | 1,474,184 | -0.49(-2.17%) |
May 02, 2016 | 22.82 | 22.90 | 22.74 | 22.75 | 338,286 | -0.02(-0.07%) |
Apr 29, 2016 | 22.84 | 22.87 | 22.60 | 22.77 | 549,315 | -0.12(-0.51%) |
Apr 28, 2016 | 22.87 | 23.18 | 22.84 | 22.88 | 386,671 | -0.29(-1.25%) |
Apr 27, 2016 | 23.17 | 23.29 | 23.05 | 23.17 | 365,956 | +0.34(+1.47%) |
Apr 26, 2016 | 22.91 | 22.95 | 22.77 | 22.84 | 530,622 | +0.38(+1.67%) |
Apr 25, 2016 | 22.53 | 22.55 | 22.35 | 22.46 | 397,192 | +0.17(+0.77%) |
Apr 22, 2016 | 22.43 | 22.47 | 22.20 | 22.29 | 373,158 | -0.05(-0.21%) |
Apr 21, 2016 | 22.52 | 22.66 | 22.33 | 22.34 | 295,131 | -0.24(-1.07%) |
Apr 20, 2016 | 22.60 | 22.71 | 22.58 | 22.58 | 443,633 | -0.30(-1.30%) |
Apr 19, 2016 | 22.73 | 22.94 | 22.68 | 22.87 | 367,172 | +0.18(+0.79%) |
Apr 18, 2016 | 22.45 | 22.73 | 22.45 | 22.70 | 304,342 | +0.13(+0.55%) |
Apr 15, 2016 | 22.37 | 22.64 | 22.37 | 22.57 | 404,831 | -0.06(-0.28%) |
Apr 14, 2016 | 22.57 | 22.71 | 22.42 | 22.63 | 215,352 | -0.14(-0.62%) |
Apr 13, 2016 | 22.78 | 22.91 | 22.66 | 22.77 | 298,953 | +0.23(+1.04%) |
Apr 12, 2016 | 22.50 | 22.57 | 22.34 | 22.54 | 388,254 | +0.13(+0.59%) |
Apr 11, 2016 | 22.59 | 22.74 | 22.40 | 22.41 | 360,867 | +0.13(+0.56%) |
Apr 08, 2016 | 22.23 | 22.41 | 22.19 | 22.28 | 284,487 | +0.52(+2.37%) |
Apr 07, 2016 | 21.96 | 22.02 | 21.73 | 21.76 | 386,005 | -0.19(-0.86%) |
Apr 06, 2016 | 21.87 | 21.97 | 21.80 | 21.95 | 791,610 | +0.46(+2.15%) |
Apr 05, 2016 | 21.69 | 21.73 | 21.46 | 21.49 | 334,472 | -0.56(-2.52%) |
Apr 04, 2016 | 22.16 | 22.16 | 21.96 | 22.05 | 232,899 | -0.07(-0.32%) |
Apr 01, 2016 | 21.82 | 22.16 | 21.81 | 22.12 | 341,451 | +0.08(+0.36%) |
Mar 31, 2016 | 22.22 | 22.22 | 21.98 | 22.04 | 440,488 | -0.23(-1.02%) |
Mar 30, 2016 | 22.41 | 22.51 | 22.23 | 22.26 | 267,501 | +0.02(+0.11%) |
Mar 29, 2016 | 21.91 | 22.26 | 21.87 | 22.24 | 479,159 | +0.49(+2.27%) |
Mar 28, 2016 | 21.77 | 21.86 | 21.63 | 21.75 | 122,308 | +0.12(+0.54%) |
Mar 24, 2016 | 21.58 | 21.63 | 21.63 | 21.63 | 359,823 | +0.30(+1.39%) |
Mar 23, 2016 | 21.59 | 21.67 | 21.30 | 21.33 | 249,348 | -0.36(-1.66%) |
Mar 22, 2016 | 21.57 | 21.79 | 21.56 | 21.69 | 331,636 | -0.07(-0.32%) |
Mar 21, 2016 | 21.74 | 21.86 | 21.71 | 21.76 | 716,681 | -0.28(-1.28%) |
Mar 18, 2016 | 22.15 | 22.18 | 22.00 | 22.05 | 342,501 | +0.00(+0.00%) |
Mar 17, 2016 | 21.69 | 22.10 | 21.62 | 22.05 | 246,068 | +0.47(+2.18%) |
Mar 16, 2016 | 21.21 | 21.63 | 21.21 | 21.58 | 568,529 | +0.03(+0.14%) |
Mar 15, 2016 | 21.54 | 21.56 | 21.35 | 21.55 | 245,364 | -0.26(-1.18%) |
Mar 14, 2016 | 22.16 | 22.21 | 21.80 | 21.80 | 489,999 | +0.02(+0.07%) |
Mar 11, 2016 | 21.54 | 21.87 | 21.51 | 21.79 | 572,847 | +0.88(+4.23%) |
Mar 10, 2016 | 21.02 | 21.23 | 20.69 | 20.90 | 543,648 | +0.05(+0.23%) |
Mar 09, 2016 | 21.04 | 21.08 | 20.81 | 20.86 | 337,381 | +0.07(+0.33%) |
Mar 08, 2016 | 20.93 | 21.01 | 20.78 | 20.79 | 404,641 | -0.06(-0.29%) |
Mar 07, 2016 | 20.58 | 20.88 | 20.55 | 20.85 | 334,874 | -0.07(-0.33%) |
Mar 04, 2016 | 21.09 | 21.13 | 20.82 | 20.92 | 544,884 | -0.28(-1.30%) |
Mar 03, 2016 | 20.86 | 21.20 | 20.84 | 21.19 | 585,118 | +0.98(+4.86%) |
Mar 02, 2016 | 20.04 | 20.22 | 19.89 | 20.21 | 420,490 | +0.08(+0.42%) |