Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.97 | 23.41 | 22.91 | 23.38 | 12,958,150 | +0.35(+1.50%) |
May 27, 2016 | 22.29 | 23.04 | 23.04 | 23.04 | 14,479,936 | +0.81(+3.64%) |
May 26, 2016 | 22.64 | 22.73 | 22.11 | 22.23 | 7,610,565 | -0.17(-0.75%) |
May 25, 2016 | 22.06 | 22.53 | 21.96 | 22.39 | 9,558,117 | +0.44(+1.99%) |
May 24, 2016 | 22.07 | 22.26 | 21.88 | 21.96 | 8,827,715 | -0.07(-0.32%) |
May 23, 2016 | 22.04 | 22.54 | 22.01 | 22.03 | 11,906,165 | +0.00(+0.00%) |
May 20, 2016 | 21.82 | 22.04 | 21.47 | 22.03 | 12,895,276 | +0.30(+1.36%) |
May 19, 2016 | 21.26 | 21.75 | 21.19 | 21.73 | 22,162,498 | +0.56(+2.66%) |
May 18, 2016 | 21.25 | 21.55 | 21.08 | 21.17 | 11,852,051 | -0.23(-1.09%) |
May 17, 2016 | 21.65 | 21.81 | 21.27 | 21.40 | 12,853,617 | -0.23(-1.07%) |
May 16, 2016 | 22.16 | 22.21 | 21.47 | 21.63 | 11,353,909 | -0.35(-1.57%) |
May 13, 2016 | 21.87 | 22.79 | 21.43 | 21.98 | 22,656,258 | +0.01(+0.03%) |
May 12, 2016 | 21.97 | 22.19 | 21.37 | 21.97 | 23,921,950 | -0.12(-0.54%) |
May 11, 2016 | 26.04 | 24.25 | 22.07 | 22.09 | 50,364,716 | -3.95(-15.17%) |
May 10, 2016 | 26.22 | 26.63 | 25.99 | 26.04 | 13,964,211 | -0.53(-1.99%) |
May 09, 2016 | 26.09 | 26.78 | 26.00 | 26.57 | 6,741,429 | +0.06(+0.24%) |
May 06, 2016 | 26.39 | 26.53 | 26.05 | 26.51 | 6,071,894 | -0.18(-0.66%) |
May 05, 2016 | 27.07 | 27.07 | 26.41 | 26.68 | 7,350,102 | -0.55(-2.02%) |
May 04, 2016 | 27.57 | 27.57 | 26.91 | 27.23 | 5,544,203 | -0.57(-2.05%) |
May 03, 2016 | 27.94 | 28.00 | 27.56 | 27.80 | 4,154,515 | -0.30(-1.05%) |
May 02, 2016 | 28.01 | 28.27 | 27.89 | 28.10 | 4,146,639 | +0.23(+0.81%) |
Apr 29, 2016 | 28.62 | 28.62 | 27.67 | 27.87 | 4,651,404 | -0.71(-2.49%) |
Apr 28, 2016 | 28.80 | 28.89 | 28.53 | 28.58 | 3,264,398 | -0.29(-1.00%) |
Apr 27, 2016 | 28.63 | 28.91 | 28.33 | 28.87 | 3,740,230 | +0.33(+1.16%) |
Apr 26, 2016 | 28.34 | 28.58 | 28.10 | 28.54 | 4,087,119 | +0.15(+0.52%) |
Apr 25, 2016 | 28.71 | 28.82 | 28.23 | 28.39 | 3,476,494 | -0.44(-1.54%) |
Apr 22, 2016 | 29.15 | 29.33 | 28.65 | 28.84 | 5,928,460 | -0.42(-1.42%) |
Apr 21, 2016 | 29.15 | 29.44 | 28.99 | 29.25 | 5,577,511 | +0.13(+0.46%) |
Apr 20, 2016 | 29.01 | 29.60 | 28.98 | 29.12 | 4,915,448 | +0.15(+0.51%) |
Apr 19, 2016 | 28.76 | 29.05 | 28.54 | 28.97 | 4,979,489 | +0.30(+1.06%) |
Apr 18, 2016 | 28.67 | 29.05 | 28.45 | 28.67 | 5,968,164 | +0.06(+0.20%) |
Apr 15, 2016 | 28.01 | 28.67 | 27.99 | 28.61 | 6,697,628 | +0.69(+2.47%) |
Apr 14, 2016 | 28.41 | 28.47 | 27.50 | 27.92 | 8,587,315 | -0.47(-1.66%) |
Apr 13, 2016 | 28.24 | 28.43 | 27.70 | 28.39 | 5,668,800 | +0.18(+0.65%) |
Apr 12, 2016 | 28.12 | 28.41 | 27.65 | 28.21 | 5,986,925 | +0.18(+0.63%) |
Apr 11, 2016 | 27.98 | 28.42 | 27.86 | 28.03 | 7,913,264 | +0.10(+0.35%) |
Apr 08, 2016 | 28.29 | 28.32 | 27.68 | 27.94 | 7,321,188 | -0.66(-2.31%) |
Apr 07, 2016 | 29.15 | 29.38 | 28.41 | 28.60 | 5,054,949 | -0.67(-2.29%) |
Apr 06, 2016 | 29.32 | 29.47 | 28.69 | 29.27 | 5,154,567 | +0.07(+0.24%) |
Apr 05, 2016 | 29.57 | 29.64 | 29.10 | 29.20 | 4,460,008 | -0.49(-1.64%) |
Apr 04, 2016 | 30.34 | 30.36 | 29.64 | 29.68 | 5,453,770 | -0.56(-1.86%) |
Apr 01, 2016 | 30.98 | 31.03 | 30.21 | 30.24 | 5,350,195 | -0.80(-2.56%) |
Mar 31, 2016 | 31.04 | 31.29 | 30.73 | 31.04 | 4,064,526 | -0.01(-0.02%) |
Mar 30, 2016 | 31.41 | 31.57 | 30.87 | 31.05 | 3,359,573 | -0.23(-0.72%) |
Mar 29, 2016 | 31.39 | 31.44 | 31.11 | 31.27 | 3,638,116 | +0.03(+0.09%) |
Mar 28, 2016 | 30.63 | 31.48 | 30.63 | 31.24 | 3,785,366 | +0.63(+2.07%) |
Mar 24, 2016 | 30.59 | 30.61 | 30.61 | 30.61 | 3,724,313 | +0.04(+0.14%) |
Mar 23, 2016 | 30.69 | 30.86 | 30.20 | 30.57 | 3,587,841 | -0.25(-0.82%) |
Mar 22, 2016 | 31.06 | 31.22 | 30.67 | 30.82 | 4,377,695 | -0.26(-0.84%) |
Mar 21, 2016 | 31.43 | 31.62 | 30.79 | 31.08 | 5,003,894 | -0.51(-1.60%) |
Mar 18, 2016 | 31.06 | 32.03 | 30.93 | 31.59 | 7,632,269 | +0.63(+2.05%) |
Mar 17, 2016 | 30.55 | 31.10 | 30.37 | 30.96 | 4,165,730 | +0.33(+1.08%) |
Mar 16, 2016 | 30.36 | 30.63 | 29.86 | 30.62 | 5,332,726 | +0.27(+0.90%) |
Mar 15, 2016 | 31.01 | 31.39 | 30.21 | 30.35 | 6,296,675 | -0.54(-1.73%) |
Mar 14, 2016 | 31.11 | 31.38 | 30.65 | 30.89 | 4,246,248 | -0.34(-1.08%) |
Mar 11, 2016 | 31.27 | 31.43 | 30.97 | 31.22 | 4,770,497 | +0.36(+1.16%) |
Mar 10, 2016 | 31.21 | 31.28 | 30.54 | 30.86 | 4,472,975 | -0.08(-0.25%) |
Mar 09, 2016 | 30.82 | 31.23 | 30.65 | 30.94 | 4,121,843 | +0.19(+0.61%) |
Mar 08, 2016 | 31.08 | 31.25 | 30.73 | 30.75 | 4,494,788 | -0.40(-1.30%) |
Mar 07, 2016 | 30.89 | 31.46 | 30.89 | 31.16 | 3,936,805 | +0.03(+0.09%) |
Mar 04, 2016 | 30.81 | 31.06 | 30.71 | 31.13 | 6,112,758 | +0.34(+1.11%) |
Mar 03, 2016 | 30.70 | 30.98 | 30.36 | 30.79 | 4,767,395 | +0.09(+0.30%) |
Mar 02, 2016 | 30.43 | 30.72 | 30.17 | 30.70 | 4,442,005 | +0.18(+0.60%) |