Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.95 | 23.39 | 22.89 | 23.36 | 12,969,393 | +0.34(+1.50%) |
May 27, 2016 | 22.27 | 23.02 | 23.02 | 23.02 | 14,492,499 | +0.81(+3.64%) |
May 26, 2016 | 22.62 | 22.71 | 22.09 | 22.21 | 7,617,168 | -0.17(-0.75%) |
May 25, 2016 | 22.04 | 22.51 | 21.94 | 22.38 | 9,566,410 | +0.44(+1.99%) |
May 24, 2016 | 22.05 | 22.24 | 21.86 | 21.94 | 8,835,375 | -0.07(-0.32%) |
May 23, 2016 | 22.02 | 22.52 | 21.99 | 22.01 | 11,916,495 | +0.00(+0.00%) |
May 20, 2016 | 21.81 | 22.02 | 21.45 | 22.01 | 12,906,464 | +0.30(+1.36%) |
May 19, 2016 | 21.24 | 21.73 | 21.17 | 21.71 | 22,181,728 | +0.56(+2.66%) |
May 18, 2016 | 21.24 | 21.53 | 21.06 | 21.15 | 11,862,334 | -0.23(-1.09%) |
May 17, 2016 | 21.63 | 21.79 | 21.25 | 21.38 | 12,864,769 | -0.23(-1.07%) |
May 16, 2016 | 22.14 | 22.19 | 21.45 | 21.62 | 11,363,760 | -0.34(-1.57%) |
May 13, 2016 | 21.85 | 22.77 | 21.41 | 21.96 | 22,675,916 | +0.01(+0.03%) |
May 12, 2016 | 21.95 | 22.17 | 21.36 | 21.95 | 23,942,704 | -0.12(-0.54%) |
May 11, 2016 | 26.02 | 24.23 | 22.05 | 22.07 | 50,408,412 | -3.95(-15.17%) |
May 10, 2016 | 26.20 | 26.61 | 25.96 | 26.02 | 13,976,326 | -0.53(-1.99%) |
May 09, 2016 | 26.07 | 26.76 | 25.98 | 26.55 | 6,747,278 | +0.06(+0.24%) |
May 06, 2016 | 26.36 | 26.51 | 26.03 | 26.48 | 6,077,162 | -0.18(-0.66%) |
May 05, 2016 | 27.05 | 27.05 | 26.39 | 26.66 | 7,356,479 | -0.55(-2.02%) |
May 04, 2016 | 27.55 | 27.55 | 26.89 | 27.21 | 5,549,014 | -0.57(-2.05%) |
May 03, 2016 | 27.91 | 27.97 | 27.54 | 27.78 | 4,158,119 | -0.30(-1.05%) |
May 02, 2016 | 27.98 | 28.24 | 27.87 | 28.07 | 4,150,236 | +0.23(+0.81%) |
Apr 29, 2016 | 28.59 | 28.59 | 27.65 | 27.85 | 4,655,439 | -0.71(-2.49%) |
Apr 28, 2016 | 28.78 | 28.87 | 28.51 | 28.56 | 3,267,231 | -0.29(-1.00%) |
Apr 27, 2016 | 28.61 | 28.89 | 28.31 | 28.85 | 3,743,475 | +0.33(+1.16%) |
Apr 26, 2016 | 28.32 | 28.55 | 28.07 | 28.52 | 4,090,665 | +0.15(+0.52%) |
Apr 25, 2016 | 28.69 | 28.79 | 28.21 | 28.37 | 3,479,510 | -0.44(-1.54%) |
Apr 22, 2016 | 29.12 | 29.30 | 28.63 | 28.81 | 5,933,603 | -0.41(-1.42%) |
Apr 21, 2016 | 29.12 | 29.41 | 28.97 | 29.23 | 5,582,350 | +0.13(+0.46%) |
Apr 20, 2016 | 28.99 | 29.57 | 28.95 | 29.09 | 4,919,713 | +0.15(+0.51%) |
Apr 19, 2016 | 28.73 | 29.03 | 28.52 | 28.95 | 4,983,809 | +0.30(+1.06%) |
Apr 18, 2016 | 28.65 | 29.03 | 28.42 | 28.64 | 5,973,342 | +0.06(+0.20%) |
Apr 15, 2016 | 27.99 | 28.64 | 27.97 | 28.59 | 6,703,439 | +0.69(+2.47%) |
Apr 14, 2016 | 28.38 | 28.45 | 27.48 | 27.90 | 8,594,766 | -0.47(-1.66%) |
Apr 13, 2016 | 28.21 | 28.40 | 27.68 | 28.37 | 5,673,719 | +0.18(+0.65%) |
Apr 12, 2016 | 28.09 | 28.38 | 27.63 | 28.19 | 5,992,120 | +0.18(+0.63%) |
Apr 11, 2016 | 27.96 | 28.40 | 27.83 | 28.01 | 7,920,130 | +0.10(+0.35%) |
Apr 08, 2016 | 28.26 | 28.29 | 27.65 | 27.91 | 7,327,540 | -0.66(-2.31%) |
Apr 07, 2016 | 29.12 | 29.35 | 28.38 | 28.57 | 5,059,335 | -0.67(-2.29%) |
Apr 06, 2016 | 29.30 | 29.44 | 28.66 | 29.24 | 5,159,039 | +0.07(+0.24%) |
Apr 05, 2016 | 29.54 | 29.61 | 29.08 | 29.17 | 4,463,878 | -0.49(-1.64%) |
Apr 04, 2016 | 30.32 | 30.34 | 29.61 | 29.66 | 5,458,502 | -0.56(-1.86%) |
Apr 01, 2016 | 30.96 | 31.00 | 30.18 | 30.22 | 5,354,837 | -0.79(-2.56%) |
Mar 31, 2016 | 31.01 | 31.27 | 30.70 | 31.01 | 4,068,053 | -0.01(-0.02%) |
Mar 30, 2016 | 31.39 | 31.54 | 30.84 | 31.02 | 3,362,488 | -0.23(-0.72%) |
Mar 29, 2016 | 31.37 | 31.41 | 31.08 | 31.25 | 3,641,273 | +0.03(+0.09%) |
Mar 28, 2016 | 30.61 | 31.45 | 30.61 | 31.22 | 3,788,650 | +0.63(+2.07%) |
Mar 24, 2016 | 30.56 | 30.58 | 30.58 | 30.58 | 3,727,544 | +0.04(+0.14%) |
Mar 23, 2016 | 30.66 | 30.83 | 30.18 | 30.54 | 3,590,954 | -0.25(-0.82%) |
Mar 22, 2016 | 31.03 | 31.20 | 30.64 | 30.80 | 4,381,493 | -0.26(-0.84%) |
Mar 21, 2016 | 31.41 | 31.60 | 30.77 | 31.06 | 5,008,235 | -0.51(-1.60%) |
Mar 18, 2016 | 31.03 | 32.01 | 30.90 | 31.56 | 7,638,891 | +0.63(+2.05%) |
Mar 17, 2016 | 30.53 | 31.07 | 30.35 | 30.93 | 4,169,345 | +0.33(+1.08%) |
Mar 16, 2016 | 30.34 | 30.61 | 29.83 | 30.60 | 5,337,353 | +0.27(+0.90%) |
Mar 15, 2016 | 30.98 | 31.36 | 30.18 | 30.32 | 6,302,138 | -0.53(-1.73%) |
Mar 14, 2016 | 31.08 | 31.35 | 30.62 | 30.86 | 4,249,932 | -0.34(-1.08%) |
Mar 11, 2016 | 31.25 | 31.41 | 30.94 | 31.20 | 4,774,636 | +0.36(+1.16%) |
Mar 10, 2016 | 31.19 | 31.26 | 30.51 | 30.84 | 4,476,856 | -0.08(-0.25%) |
Mar 09, 2016 | 30.79 | 31.20 | 30.62 | 30.91 | 4,125,420 | +0.19(+0.61%) |
Mar 08, 2016 | 31.05 | 31.22 | 30.70 | 30.73 | 4,498,688 | -0.40(-1.30%) |
Mar 07, 2016 | 30.86 | 31.43 | 30.86 | 31.13 | 3,940,221 | +0.03(+0.09%) |
Mar 04, 2016 | 30.78 | 31.03 | 30.68 | 31.10 | 6,118,061 | +0.34(+1.11%) |
Mar 03, 2016 | 30.67 | 30.96 | 30.34 | 30.76 | 4,771,531 | +0.09(+0.30%) |
Mar 02, 2016 | 30.41 | 30.70 | 30.15 | 30.67 | 4,445,859 | +0.18(+0.59%) |