Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.18 | 24.28 | 24.00 | 24.08 | 728,476 | +0.02(+0.08%) |
May 27, 2016 | 23.99 | 24.06 | 24.06 | 24.06 | 759,300 | +0.03(+0.12%) |
May 26, 2016 | 24.26 | 24.29 | 23.73 | 24.03 | 847,548 | -0.15(-0.62%) |
May 25, 2016 | 23.90 | 24.22 | 23.90 | 24.18 | 834,451 | +0.34(+1.43%) |
May 24, 2016 | 23.30 | 23.97 | 23.30 | 23.84 | 747,853 | +0.56(+2.41%) |
May 23, 2016 | 23.29 | 23.76 | 23.19 | 23.28 | 1,295,484 | +0.03(+0.13%) |
May 20, 2016 | 22.78 | 23.39 | 22.52 | 23.25 | 1,387,576 | +0.73(+3.24%) |
May 19, 2016 | 22.64 | 23.04 | 22.43 | 22.52 | 1,029,076 | -0.14(-0.62%) |
May 18, 2016 | 22.60 | 22.96 | 22.53 | 22.66 | 804,861 | -0.09(-0.40%) |
May 17, 2016 | 22.54 | 22.93 | 22.27 | 22.75 | 1,180,226 | +0.20(+0.89%) |
May 16, 2016 | 22.42 | 23.00 | 22.32 | 22.55 | 987,597 | +0.12(+0.53%) |
May 13, 2016 | 22.52 | 22.82 | 22.26 | 22.43 | 762,301 | -0.04(-0.18%) |
May 12, 2016 | 22.97 | 22.98 | 22.18 | 22.47 | 1,554,546 | -0.43(-1.88%) |
May 11, 2016 | 23.08 | 23.26 | 22.87 | 22.90 | 810,642 | -0.31(-1.34%) |
May 10, 2016 | 23.14 | 23.30 | 22.99 | 23.21 | 920,672 | +0.06(+0.26%) |
May 09, 2016 | 23.27 | 23.39 | 23.03 | 23.15 | 874,847 | -0.09(-0.39%) |
May 06, 2016 | 22.96 | 23.24 | 22.70 | 23.24 | 956,365 | +0.23(+1.00%) |
May 05, 2016 | 23.35 | 23.64 | 22.96 | 23.01 | 1,153,937 | -0.20(-0.86%) |
May 04, 2016 | 23.43 | 23.52 | 23.16 | 23.21 | 1,306,122 | -0.36(-1.53%) |
May 03, 2016 | 24.05 | 24.22 | 23.44 | 23.57 | 1,840,689 | -0.75(-3.08%) |
May 02, 2016 | 24.40 | 24.50 | 24.15 | 24.32 | 1,375,571 | -0.19(-0.78%) |
Apr 29, 2016 | 25.12 | 25.25 | 24.29 | 24.51 | 1,165,904 | -0.75(-2.97%) |
Apr 28, 2016 | 25.72 | 25.88 | 25.20 | 25.26 | 1,715,967 | -0.74(-2.85%) |
Apr 27, 2016 | 25.25 | 26.19 | 25.12 | 26.00 | 2,964,723 | +1.41(+5.73%) |
Apr 26, 2016 | 24.48 | 25.11 | 24.28 | 24.59 | 1,747,276 | +0.40(+1.65%) |
Apr 25, 2016 | 24.27 | 24.66 | 23.96 | 24.19 | 1,329,158 | -0.31(-1.27%) |
Apr 22, 2016 | 24.25 | 24.94 | 24.25 | 24.50 | 902,596 | +0.19(+0.78%) |
Apr 21, 2016 | 24.47 | 24.76 | 24.22 | 24.31 | 857,645 | -0.06(-0.25%) |
Apr 20, 2016 | 24.24 | 24.98 | 24.19 | 24.37 | 1,452,333 | +0.18(+0.74%) |
Apr 19, 2016 | 23.98 | 24.47 | 23.91 | 24.19 | 2,132,730 | +0.17(+0.71%) |
Apr 18, 2016 | 24.40 | 24.79 | 24.00 | 24.02 | 1,382,190 | -0.49(-2.00%) |
Apr 15, 2016 | 24.47 | 24.84 | 24.38 | 24.51 | 1,036,654 | +0.04(+0.16%) |
Apr 14, 2016 | 24.40 | 24.66 | 24.35 | 24.47 | 595,327 | -0.03(-0.12%) |
Apr 13, 2016 | 24.15 | 24.63 | 24.11 | 24.50 | 1,207,923 | +0.32(+1.32%) |
Apr 12, 2016 | 24.52 | 24.57 | 24.00 | 24.18 | 998,087 | -0.16(-0.66%) |
Apr 11, 2016 | 24.25 | 24.58 | 24.00 | 24.34 | 1,439,899 | +0.19(+0.79%) |
Apr 08, 2016 | 25.12 | 25.35 | 24.14 | 24.15 | 1,965,805 | -0.93(-3.71%) |
Apr 07, 2016 | 24.63 | 25.33 | 24.06 | 25.08 | 4,133,041 | +0.27(+1.09%) |
Apr 06, 2016 | 23.84 | 25.15 | 23.75 | 24.81 | 14,768,944 | -4.24(-14.60%) |
Apr 05, 2016 | 29.00 | 29.52 | 28.98 | 29.05 | 909,033 | -0.17(-0.58%) |
Apr 04, 2016 | 29.49 | 29.66 | 29.10 | 29.22 | 751,613 | -0.33(-1.12%) |
Apr 01, 2016 | 29.00 | 29.83 | 28.70 | 29.55 | 1,141,668 | +0.45(+1.55%) |
Mar 31, 2016 | 30.15 | 30.15 | 29.06 | 29.10 | 1,324,686 | -1.04(-3.45%) |
Mar 30, 2016 | 29.51 | 30.44 | 29.26 | 30.14 | 1,078,701 | +0.68(+2.31%) |
Mar 29, 2016 | 29.02 | 29.49 | 28.94 | 29.46 | 940,713 | +0.31(+1.06%) |
Mar 28, 2016 | 29.20 | 29.40 | 29.08 | 29.15 | 474,133 | -0.01(-0.03%) |
Mar 24, 2016 | 28.77 | 29.16 | 29.16 | 29.16 | 724,600 | +0.19(+0.66%) |
Mar 23, 2016 | 29.60 | 29.70 | 28.96 | 28.97 | 807,872 | -0.67(-2.26%) |
Mar 22, 2016 | 29.52 | 29.87 | 29.38 | 29.64 | 789,046 | -0.05(-0.17%) |
Mar 21, 2016 | 29.62 | 29.87 | 29.22 | 29.69 | 668,705 | -0.08(-0.27%) |
Mar 18, 2016 | 29.62 | 30.24 | 29.51 | 29.77 | 1,239,118 | +0.10(+0.34%) |
Mar 17, 2016 | 29.32 | 29.72 | 29.10 | 29.67 | 651,211 | +0.28(+0.95%) |
Mar 16, 2016 | 29.09 | 29.44 | 28.93 | 29.39 | 607,327 | +0.43(+1.48%) |
Mar 15, 2016 | 29.17 | 29.30 | 28.48 | 28.96 | 970,998 | -0.35(-1.19%) |
Mar 14, 2016 | 29.75 | 29.87 | 28.95 | 29.31 | 793,363 | -0.59(-1.97%) |
Mar 11, 2016 | 29.87 | 30.32 | 29.48 | 29.90 | 1,069,472 | +0.36(+1.22%) |
Mar 10, 2016 | 29.09 | 29.61 | 29.02 | 29.54 | 1,165,346 | +0.55(+1.90%) |
Mar 09, 2016 | 28.53 | 29.17 | 28.43 | 28.99 | 1,224,701 | +0.64(+2.26%) |
Mar 08, 2016 | 28.42 | 28.78 | 28.33 | 28.35 | 1,240,285 | -0.22(-0.77%) |
Mar 07, 2016 | 31.00 | 31.03 | 27.86 | 28.57 | 4,143,410 | -2.82(-8.98%) |
Mar 04, 2016 | 31.56 | 31.70 | 31.03 | 31.39 | 1,202,813 | -0.37(-1.16%) |
Mar 03, 2016 | 32.45 | 32.67 | 31.54 | 31.76 | 1,341,660 | -0.68(-2.10%) |
Mar 02, 2016 | 32.27 | 32.92 | 32.10 | 32.44 | 747,059 | +0.00(+0.00%) |