Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.68 | 22.95 | 22.31 | 22.49 | 4,184,261 | -0.17(-0.74%) |
May 27, 2016 | 22.26 | 22.66 | 22.66 | 22.66 | 3,430,481 | +0.29(+1.32%) |
May 26, 2016 | 23.00 | 23.05 | 22.25 | 22.36 | 2,901,248 | -0.56(-2.46%) |
May 25, 2016 | 23.26 | 23.57 | 22.68 | 22.93 | 2,981,797 | -0.21(-0.91%) |
May 24, 2016 | 22.97 | 23.20 | 22.60 | 23.14 | 2,603,453 | +0.42(+1.83%) |
May 23, 2016 | 22.92 | 23.35 | 22.71 | 22.72 | 2,402,957 | -0.40(-1.72%) |
May 20, 2016 | 22.86 | 23.13 | 22.43 | 23.12 | 2,699,775 | +0.27(+1.16%) |
May 19, 2016 | 23.55 | 23.79 | 22.60 | 22.86 | 3,238,983 | -0.82(-3.47%) |
May 18, 2016 | 23.57 | 24.29 | 23.40 | 23.68 | 3,798,340 | +0.48(+2.08%) |
May 17, 2016 | 23.04 | 23.79 | 22.81 | 23.20 | 3,316,597 | +0.16(+0.68%) |
May 16, 2016 | 23.50 | 23.50 | 22.27 | 23.04 | 5,419,934 | -0.32(-1.35%) |
May 13, 2016 | 23.24 | 23.80 | 22.92 | 23.35 | 3,348,948 | +0.10(+0.43%) |
May 12, 2016 | 24.38 | 24.75 | 23.21 | 23.25 | 3,565,787 | -1.04(-4.27%) |
May 11, 2016 | 24.10 | 24.55 | 23.66 | 24.29 | 4,957,582 | +0.19(+0.79%) |
May 10, 2016 | 23.63 | 24.18 | 23.63 | 24.10 | 5,925,390 | +0.81(+3.46%) |
May 09, 2016 | 24.65 | 24.70 | 23.12 | 23.30 | 5,934,288 | -1.52(-6.12%) |
May 06, 2016 | 24.60 | 25.50 | 24.58 | 24.82 | 4,220,330 | -0.13(-0.53%) |
May 05, 2016 | 26.02 | 26.14 | 24.65 | 24.95 | 5,252,534 | -0.93(-3.59%) |
May 04, 2016 | 27.66 | 27.83 | 25.59 | 25.88 | 6,259,380 | -2.71(-9.47%) |
May 03, 2016 | 28.91 | 28.98 | 27.88 | 28.59 | 3,671,503 | -0.89(-3.02%) |
May 02, 2016 | 29.47 | 29.58 | 28.37 | 29.47 | 3,006,333 | -0.09(-0.31%) |
Apr 29, 2016 | 30.11 | 30.30 | 28.95 | 29.57 | 2,521,180 | -0.65(-2.14%) |
Apr 28, 2016 | 30.96 | 31.29 | 30.17 | 30.21 | 2,014,992 | -0.83(-2.68%) |
Apr 27, 2016 | 30.89 | 31.54 | 30.77 | 31.04 | 2,382,680 | +0.22(+0.70%) |
Apr 26, 2016 | 30.72 | 31.02 | 30.44 | 30.83 | 1,765,104 | +0.37(+1.23%) |
Apr 25, 2016 | 30.06 | 30.46 | 29.64 | 30.45 | 2,250,255 | +0.37(+1.24%) |
Apr 22, 2016 | 30.03 | 30.70 | 29.75 | 30.08 | 2,158,342 | +0.14(+0.47%) |
Apr 21, 2016 | 29.31 | 30.07 | 29.02 | 29.94 | 2,148,473 | +0.63(+2.15%) |
Apr 20, 2016 | 28.85 | 29.56 | 28.15 | 29.31 | 2,695,504 | +0.38(+1.32%) |
Apr 19, 2016 | 28.93 | 29.43 | 28.33 | 28.93 | 2,101,787 | +0.06(+0.20%) |
Apr 18, 2016 | 27.87 | 28.97 | 27.60 | 28.87 | 2,509,353 | +0.56(+1.97%) |
Apr 15, 2016 | 29.17 | 29.54 | 28.17 | 28.31 | 2,422,379 | -1.12(-3.81%) |
Apr 14, 2016 | 29.95 | 30.03 | 29.36 | 29.43 | 1,579,576 | -0.41(-1.36%) |
Apr 13, 2016 | 29.55 | 29.96 | 29.01 | 29.84 | 1,861,102 | +0.51(+1.73%) |
Apr 12, 2016 | 28.79 | 29.88 | 28.49 | 29.33 | 2,489,581 | +0.58(+2.02%) |
Apr 11, 2016 | 29.63 | 29.63 | 28.43 | 28.75 | 2,824,820 | -0.57(-1.95%) |
Apr 08, 2016 | 28.80 | 29.90 | 28.45 | 29.33 | 2,541,505 | +0.86(+3.00%) |
Apr 07, 2016 | 28.23 | 28.81 | 27.98 | 28.47 | 3,233,413 | +0.17(+0.62%) |
Apr 06, 2016 | 28.28 | 28.45 | 27.33 | 28.30 | 2,974,331 | +0.09(+0.32%) |
Apr 05, 2016 | 28.52 | 29.08 | 28.17 | 28.20 | 2,903,558 | -0.49(-1.71%) |
Apr 04, 2016 | 28.14 | 29.23 | 28.03 | 28.69 | 2,214,082 | +0.29(+1.02%) |
Apr 01, 2016 | 28.64 | 28.71 | 27.99 | 28.40 | 2,291,152 | -0.93(-3.17%) |
Mar 31, 2016 | 28.59 | 29.66 | 28.28 | 29.33 | 3,306,639 | +0.77(+2.70%) |
Mar 30, 2016 | 29.80 | 29.92 | 28.53 | 28.56 | 2,641,565 | -0.94(-3.18%) |
Mar 29, 2016 | 29.30 | 29.74 | 28.77 | 29.50 | 2,367,523 | -0.16(-0.53%) |
Mar 28, 2016 | 29.57 | 30.31 | 29.13 | 29.66 | 2,607,492 | +0.32(+1.08%) |
Mar 24, 2016 | 29.04 | 29.34 | 29.34 | 29.34 | 2,783,711 | +0.22(+0.74%) |
Mar 23, 2016 | 30.89 | 31.23 | 29.03 | 29.13 | 4,789,545 | -2.73(-8.58%) |
Mar 22, 2016 | 29.73 | 32.53 | 29.57 | 31.86 | 6,329,051 | +2.03(+6.79%) |
Mar 21, 2016 | 30.05 | 30.37 | 29.74 | 29.83 | 1,830,958 | -0.16(-0.53%) |
Mar 18, 2016 | 29.65 | 30.30 | 29.49 | 29.99 | 5,210,563 | +0.33(+1.12%) |
Mar 17, 2016 | 29.52 | 29.87 | 28.94 | 29.66 | 2,950,051 | +0.07(+0.25%) |
Mar 16, 2016 | 28.98 | 29.86 | 28.93 | 29.58 | 3,067,713 | +0.32(+1.11%) |
Mar 15, 2016 | 28.80 | 29.33 | 28.46 | 29.26 | 2,373,564 | -0.12(-0.42%) |
Mar 14, 2016 | 29.77 | 30.02 | 29.09 | 29.38 | 3,125,319 | -0.72(-2.40%) |
Mar 11, 2016 | 29.84 | 30.14 | 29.11 | 30.11 | 2,423,133 | +0.71(+2.43%) |
Mar 10, 2016 | 30.41 | 30.41 | 28.98 | 29.39 | 2,932,750 | -1.01(-3.33%) |
Mar 09, 2016 | 29.52 | 30.60 | 29.39 | 30.41 | 3,437,170 | +1.25(+4.30%) |
Mar 08, 2016 | 29.73 | 30.27 | 28.97 | 29.15 | 4,580,477 | -0.61(-2.04%) |
Mar 07, 2016 | 28.93 | 30.04 | 28.74 | 29.76 | 3,882,584 | +0.78(+2.69%) |
Mar 04, 2016 | 29.67 | 29.92 | 28.65 | 28.98 | 3,750,564 | -0.57(-1.94%) |
Mar 03, 2016 | 27.70 | 29.61 | 27.70 | 29.55 | 4,426,187 | +2.02(+7.33%) |
Mar 02, 2016 | 28.09 | 28.40 | 27.03 | 27.53 | 4,347,867 | -0.90(-3.16%) |