Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.86 | 26.85 | 25.68 | 26.33 | 22,812,530 | +0.37(+1.41%) |
May 27, 2016 | 26.19 | 25.96 | 25.96 | 25.96 | 10,681,858 | -0.40(-1.51%) |
May 26, 2016 | 26.64 | 26.87 | 26.05 | 26.36 | 9,711,912 | +0.06(+0.22%) |
May 25, 2016 | 25.65 | 26.53 | 25.07 | 26.30 | 13,003,007 | +0.52(+2.02%) |
May 24, 2016 | 26.86 | 26.99 | 25.75 | 25.78 | 14,200,721 | -1.70(-6.18%) |
May 23, 2016 | 26.85 | 27.86 | 26.64 | 27.48 | 9,274,128 | +0.08(+0.30%) |
May 20, 2016 | 27.93 | 28.02 | 26.71 | 27.40 | 12,176,541 | -0.33(-1.20%) |
May 19, 2016 | 26.42 | 27.91 | 26.29 | 27.73 | 12,586,639 | +0.50(+1.85%) |
May 18, 2016 | 28.40 | 28.97 | 27.14 | 27.23 | 15,016,534 | -1.65(-5.71%) |
May 17, 2016 | 28.57 | 29.04 | 28.20 | 28.88 | 11,475,465 | +0.11(+0.37%) |
May 16, 2016 | 28.18 | 28.87 | 28.15 | 28.77 | 14,812,957 | +1.10(+3.96%) |
May 13, 2016 | 27.14 | 27.81 | 26.94 | 27.67 | 10,313,505 | +0.70(+2.59%) |
May 12, 2016 | 27.65 | 27.80 | 26.83 | 26.98 | 8,090,923 | -0.54(-1.98%) |
May 11, 2016 | 27.50 | 28.19 | 26.59 | 27.52 | 12,135,487 | +0.69(+2.57%) |
May 10, 2016 | 25.94 | 26.94 | 25.77 | 26.83 | 9,918,233 | +0.97(+3.77%) |
May 09, 2016 | 26.71 | 26.72 | 25.83 | 25.86 | 10,853,383 | -1.87(-6.74%) |
May 06, 2016 | 27.02 | 28.12 | 27.02 | 27.72 | 8,806,707 | +1.03(+3.86%) |
May 05, 2016 | 26.60 | 27.05 | 26.29 | 26.69 | 7,427,568 | +0.41(+1.58%) |
May 04, 2016 | 27.11 | 27.49 | 26.03 | 26.28 | 9,482,793 | -1.20(-4.37%) |
May 03, 2016 | 28.02 | 28.10 | 27.13 | 27.48 | 9,150,674 | -0.41(-1.48%) |
May 02, 2016 | 28.48 | 28.59 | 27.56 | 27.89 | 10,431,945 | -0.51(-1.80%) |
Apr 29, 2016 | 27.07 | 28.42 | 27.06 | 28.41 | 14,399,817 | +1.61(+6.00%) |
Apr 28, 2016 | 26.14 | 27.29 | 26.13 | 26.80 | 10,550,167 | +0.72(+2.77%) |
Apr 27, 2016 | 26.09 | 26.27 | 25.38 | 26.07 | 10,638,749 | +0.11(+0.41%) |
Apr 26, 2016 | 25.73 | 26.08 | 25.34 | 25.97 | 8,633,060 | +0.70(+2.76%) |
Apr 25, 2016 | 25.46 | 25.66 | 25.06 | 25.27 | 6,966,928 | -0.10(-0.38%) |
Apr 22, 2016 | 25.87 | 26.28 | 24.91 | 25.37 | 9,526,437 | -0.78(-2.98%) |
Apr 21, 2016 | 25.15 | 26.46 | 25.15 | 26.15 | 15,757,638 | +1.41(+5.71%) |
Apr 20, 2016 | 24.99 | 25.79 | 24.55 | 24.73 | 12,780,589 | -0.37(-1.49%) |
Apr 19, 2016 | 24.60 | 25.27 | 24.44 | 25.11 | 10,543,447 | +1.18(+4.92%) |
Apr 18, 2016 | 23.78 | 23.99 | 23.40 | 23.93 | 7,398,095 | +0.07(+0.31%) |
Apr 15, 2016 | 23.48 | 23.94 | 23.16 | 23.86 | 8,328,551 | +0.56(+2.41%) |
Apr 14, 2016 | 23.98 | 24.08 | 22.95 | 23.30 | 10,837,430 | -0.65(-2.71%) |
Apr 13, 2016 | 24.70 | 24.75 | 23.84 | 23.95 | 11,991,337 | -0.93(-3.75%) |
Apr 12, 2016 | 25.37 | 25.38 | 24.37 | 24.88 | 11,890,374 | -0.39(-1.54%) |
Apr 11, 2016 | 24.01 | 25.30 | 23.84 | 25.27 | 15,129,121 | +1.63(+6.91%) |
Apr 08, 2016 | 22.84 | 23.85 | 22.83 | 23.64 | 9,691,910 | +0.93(+4.08%) |
Apr 07, 2016 | 22.84 | 23.19 | 22.69 | 22.71 | 10,770,430 | +0.18(+0.79%) |
Apr 06, 2016 | 21.93 | 22.54 | 21.93 | 22.53 | 6,606,497 | +0.36(+1.61%) |
Apr 05, 2016 | 21.79 | 22.20 | 21.52 | 22.18 | 7,646,659 | +0.81(+3.80%) |
Apr 04, 2016 | 21.61 | 21.62 | 21.22 | 21.36 | 5,098,851 | -0.26(-1.20%) |
Apr 01, 2016 | 21.12 | 21.66 | 20.82 | 21.62 | 7,783,166 | +0.03(+0.15%) |
Mar 31, 2016 | 21.91 | 22.01 | 21.46 | 21.59 | 6,307,284 | -0.14(-0.64%) |
Mar 30, 2016 | 21.71 | 21.85 | 21.27 | 21.73 | 10,364,192 | -0.16(-0.74%) |
Mar 29, 2016 | 20.94 | 21.96 | 20.72 | 21.89 | 10,539,339 | +1.02(+4.86%) |
Mar 28, 2016 | 20.87 | 20.93 | 20.57 | 20.88 | 5,830,636 | +0.24(+1.18%) |
Mar 24, 2016 | 20.42 | 20.63 | 20.63 | 20.63 | 11,376,065 | +0.34(+1.68%) |
Mar 23, 2016 | 21.57 | 21.57 | 20.27 | 20.29 | 16,247,666 | -1.96(-8.80%) |
Mar 22, 2016 | 22.87 | 22.98 | 22.00 | 22.25 | 7,441,898 | -0.32(-1.44%) |
Mar 21, 2016 | 22.44 | 22.82 | 22.26 | 22.57 | 7,377,720 | +0.00(+0.00%) |
Mar 18, 2016 | 22.31 | 22.97 | 22.27 | 22.57 | 14,602,585 | +0.27(+1.20%) |
Mar 17, 2016 | 22.61 | 23.06 | 22.26 | 22.31 | 12,153,566 | -0.07(-0.33%) |
Mar 16, 2016 | 21.28 | 22.46 | 20.68 | 22.38 | 18,002,230 | +0.96(+4.47%) |
Mar 15, 2016 | 21.01 | 21.51 | 20.99 | 21.42 | 8,209,025 | +0.20(+0.92%) |
Mar 14, 2016 | 21.83 | 22.04 | 21.18 | 21.23 | 8,163,971 | -0.45(-2.06%) |
Mar 11, 2016 | 22.05 | 22.33 | 21.43 | 21.67 | 11,902,403 | -0.54(-2.45%) |
Mar 10, 2016 | 21.24 | 22.44 | 21.11 | 22.22 | 14,631,059 | +0.98(+4.63%) |
Mar 09, 2016 | 20.63 | 21.34 | 20.21 | 21.23 | 12,138,870 | +0.20(+0.97%) |
Mar 08, 2016 | 21.76 | 21.88 | 20.61 | 21.03 | 9,958,422 | -0.50(-2.32%) |
Mar 07, 2016 | 21.49 | 21.99 | 21.12 | 21.53 | 11,355,218 | +0.34(+1.61%) |
Mar 04, 2016 | 21.94 | 22.71 | 21.16 | 21.19 | 15,890,227 | -0.58(-2.65%) |
Mar 03, 2016 | 21.31 | 22.01 | 21.23 | 21.77 | 10,848,882 | +0.47(+2.21%) |
Mar 02, 2016 | 20.70 | 21.43 | 20.56 | 21.29 | 8,595,152 | +0.69(+3.35%) |