Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.74 | 26.74 | 25.57 | 26.21 | 22,912,056 | +0.36(+1.41%) |
May 27, 2016 | 26.07 | 25.85 | 25.85 | 25.85 | 10,728,460 | -0.40(-1.51%) |
May 26, 2016 | 26.52 | 26.75 | 25.94 | 26.24 | 9,754,283 | +0.06(+0.22%) |
May 25, 2016 | 25.54 | 26.41 | 24.96 | 26.19 | 13,059,737 | +0.52(+2.02%) |
May 24, 2016 | 26.75 | 26.88 | 25.64 | 25.67 | 14,262,676 | -1.69(-6.18%) |
May 23, 2016 | 26.74 | 27.74 | 26.53 | 27.36 | 9,314,589 | +0.08(+0.30%) |
May 20, 2016 | 27.81 | 27.89 | 26.59 | 27.28 | 12,229,665 | -0.33(-1.20%) |
May 19, 2016 | 26.31 | 27.78 | 26.18 | 27.61 | 12,641,552 | +0.50(+1.85%) |
May 18, 2016 | 28.27 | 28.84 | 27.02 | 27.11 | 15,082,048 | -1.64(-5.71%) |
May 17, 2016 | 28.44 | 28.91 | 28.08 | 28.75 | 11,525,530 | +0.11(+0.37%) |
May 16, 2016 | 28.06 | 28.74 | 28.02 | 28.65 | 14,877,583 | +1.09(+3.96%) |
May 13, 2016 | 27.02 | 27.69 | 26.82 | 27.55 | 10,358,501 | +0.70(+2.59%) |
May 12, 2016 | 27.53 | 27.68 | 26.71 | 26.86 | 8,126,222 | -0.54(-1.98%) |
May 11, 2016 | 27.38 | 28.06 | 26.48 | 27.40 | 12,188,431 | +0.69(+2.57%) |
May 10, 2016 | 25.83 | 26.83 | 25.66 | 26.71 | 9,961,504 | +0.97(+3.77%) |
May 09, 2016 | 26.59 | 26.60 | 25.72 | 25.74 | 10,900,734 | -1.86(-6.74%) |
May 06, 2016 | 26.91 | 28.00 | 26.91 | 27.60 | 8,845,129 | +1.03(+3.86%) |
May 05, 2016 | 26.49 | 26.93 | 26.18 | 26.58 | 7,459,973 | +0.41(+1.58%) |
May 04, 2016 | 27.00 | 27.37 | 25.91 | 26.16 | 9,524,164 | -1.20(-4.37%) |
May 03, 2016 | 27.90 | 27.98 | 27.01 | 27.36 | 9,190,597 | -0.41(-1.49%) |
May 02, 2016 | 28.36 | 28.47 | 27.44 | 27.77 | 10,477,458 | -0.51(-1.80%) |
Apr 29, 2016 | 26.95 | 28.30 | 26.94 | 28.28 | 14,462,640 | +1.60(+6.00%) |
Apr 28, 2016 | 26.03 | 27.17 | 26.02 | 26.68 | 10,596,196 | +0.72(+2.77%) |
Apr 27, 2016 | 25.98 | 26.15 | 25.27 | 25.96 | 10,685,163 | +0.11(+0.41%) |
Apr 26, 2016 | 25.62 | 25.96 | 25.23 | 25.86 | 8,670,725 | +0.70(+2.76%) |
Apr 25, 2016 | 25.35 | 25.55 | 24.95 | 25.16 | 6,997,323 | -0.10(-0.38%) |
Apr 22, 2016 | 25.76 | 26.16 | 24.80 | 25.26 | 9,567,999 | -0.78(-2.98%) |
Apr 21, 2016 | 25.04 | 26.35 | 25.04 | 26.03 | 15,826,386 | +1.41(+5.71%) |
Apr 20, 2016 | 24.89 | 25.68 | 24.44 | 24.63 | 12,836,348 | -0.37(-1.49%) |
Apr 19, 2016 | 24.49 | 25.16 | 24.34 | 25.00 | 10,589,446 | +1.17(+4.92%) |
Apr 18, 2016 | 23.68 | 23.88 | 23.30 | 23.83 | 7,430,371 | +0.07(+0.31%) |
Apr 15, 2016 | 23.38 | 23.83 | 23.06 | 23.75 | 8,364,886 | +0.56(+2.41%) |
Apr 14, 2016 | 23.87 | 23.97 | 22.85 | 23.20 | 10,884,711 | -0.65(-2.71%) |
Apr 13, 2016 | 24.59 | 24.64 | 23.74 | 23.84 | 12,043,653 | -0.93(-3.75%) |
Apr 12, 2016 | 25.26 | 25.27 | 24.26 | 24.77 | 11,942,250 | -0.39(-1.54%) |
Apr 11, 2016 | 23.91 | 25.19 | 23.74 | 25.16 | 15,195,127 | +1.63(+6.91%) |
Apr 08, 2016 | 22.74 | 23.75 | 22.73 | 23.54 | 9,734,193 | +0.92(+4.08%) |
Apr 07, 2016 | 22.74 | 23.09 | 22.59 | 22.61 | 10,817,420 | +0.18(+0.79%) |
Apr 06, 2016 | 21.84 | 22.44 | 21.84 | 22.44 | 6,635,320 | +0.36(+1.61%) |
Apr 05, 2016 | 21.70 | 22.10 | 21.43 | 22.08 | 7,680,020 | +0.81(+3.80%) |
Apr 04, 2016 | 21.51 | 21.52 | 21.12 | 21.27 | 5,121,096 | -0.26(-1.20%) |
Apr 01, 2016 | 21.03 | 21.56 | 20.73 | 21.53 | 7,817,123 | +0.03(+0.15%) |
Mar 31, 2016 | 21.81 | 21.92 | 21.37 | 21.50 | 6,334,801 | -0.14(-0.64%) |
Mar 30, 2016 | 21.62 | 21.76 | 21.18 | 21.63 | 10,409,408 | -0.16(-0.74%) |
Mar 29, 2016 | 20.85 | 21.86 | 20.63 | 21.80 | 10,585,320 | +1.01(+4.86%) |
Mar 28, 2016 | 20.78 | 20.84 | 20.48 | 20.79 | 5,856,074 | +0.24(+1.18%) |
Mar 24, 2016 | 20.33 | 20.54 | 20.54 | 20.54 | 11,425,697 | +0.34(+1.68%) |
Mar 23, 2016 | 21.47 | 21.48 | 20.19 | 20.20 | 16,318,551 | -1.95(-8.80%) |
Mar 22, 2016 | 22.77 | 22.88 | 21.90 | 22.15 | 7,474,365 | -0.32(-1.44%) |
Mar 21, 2016 | 22.35 | 22.72 | 22.16 | 22.48 | 7,409,908 | +0.00(+0.00%) |
Mar 18, 2016 | 22.21 | 22.87 | 22.18 | 22.48 | 14,666,293 | +0.27(+1.20%) |
Mar 17, 2016 | 22.52 | 22.96 | 22.16 | 22.21 | 12,206,590 | -0.07(-0.33%) |
Mar 16, 2016 | 21.19 | 22.36 | 20.60 | 22.28 | 18,080,770 | +0.95(+4.48%) |
Mar 15, 2016 | 20.92 | 21.42 | 20.90 | 21.33 | 8,244,839 | +0.19(+0.92%) |
Mar 14, 2016 | 21.74 | 21.94 | 21.09 | 21.13 | 8,199,589 | -0.44(-2.06%) |
Mar 11, 2016 | 21.96 | 22.23 | 21.34 | 21.58 | 11,954,331 | -0.54(-2.45%) |
Mar 10, 2016 | 21.15 | 22.34 | 21.02 | 22.12 | 14,694,891 | +0.98(+4.63%) |
Mar 09, 2016 | 20.54 | 21.25 | 20.12 | 21.14 | 12,191,829 | +0.20(+0.97%) |
Mar 08, 2016 | 21.67 | 21.79 | 20.52 | 20.94 | 10,001,868 | -0.50(-2.32%) |
Mar 07, 2016 | 21.40 | 21.89 | 21.02 | 21.44 | 11,404,759 | +0.34(+1.61%) |
Mar 04, 2016 | 21.84 | 22.61 | 21.06 | 21.10 | 15,959,554 | -0.57(-2.65%) |
Mar 03, 2016 | 21.22 | 21.91 | 21.14 | 21.67 | 10,896,215 | +0.47(+2.21%) |
Mar 02, 2016 | 20.61 | 21.34 | 20.47 | 21.20 | 8,632,652 | +0.69(+3.35%) |