Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.95 | 24.15 | 23.77 | 24.02 | 175,890,960 | -0.12(-0.49%) |
May 27, 2016 | 23.91 | 24.13 | 24.13 | 24.13 | 151,113,840 | -0.01(-0.06%) |
May 26, 2016 | 23.97 | 24.22 | 23.72 | 24.15 | 234,190,304 | +0.19(+0.79%) |
May 25, 2016 | 23.73 | 23.99 | 23.60 | 23.96 | 160,618,976 | +0.41(+1.76%) |
May 24, 2016 | 23.38 | 23.59 | 23.29 | 23.54 | 146,048,784 | +0.35(+1.52%) |
May 23, 2016 | 23.06 | 23.37 | 23.01 | 23.19 | 158,050,912 | +0.29(+1.27%) |
May 20, 2016 | 22.76 | 22.95 | 22.73 | 22.90 | 133,170,264 | +0.25(+1.08%) |
May 19, 2016 | 22.76 | 22.76 | 22.50 | 22.65 | 126,566,584 | -0.09(-0.38%) |
May 18, 2016 | 22.64 | 22.90 | 22.58 | 22.74 | 174,845,264 | +0.26(+1.14%) |
May 17, 2016 | 22.74 | 22.77 | 22.37 | 22.48 | 195,051,552 | -0.09(-0.42%) |
May 16, 2016 | 22.22 | 22.70 | 22.04 | 22.58 | 254,665,184 | +0.81(+3.71%) |
May 13, 2016 | 21.64 | 22.05 | 21.64 | 21.77 | 184,593,824 | +0.04(+0.20%) |
May 12, 2016 | 22.30 | 22.31 | 21.52 | 21.73 | 317,021,248 | -0.52(-2.35%) |
May 11, 2016 | 22.48 | 22.50 | 22.24 | 22.25 | 119,373,600 | -0.22(-0.97%) |
May 10, 2016 | 22.44 | 22.50 | 22.15 | 22.47 | 140,047,904 | +0.15(+0.68%) |
May 09, 2016 | 22.37 | 22.55 | 22.27 | 22.32 | 136,930,352 | +0.02(+0.08%) |
May 06, 2016 | 22.45 | 22.47 | 22.09 | 22.30 | 181,712,720 | -0.13(-0.56%) |
May 05, 2016 | 22.61 | 22.62 | 22.29 | 22.42 | 149,205,360 | -0.19(-0.86%) |
May 04, 2016 | 22.86 | 23.03 | 22.53 | 22.62 | 170,824,592 | -0.24(-1.04%) |
May 03, 2016 | 22.62 | 22.99 | 22.49 | 22.86 | 236,608,752 | +0.37(+1.64%) |
May 02, 2016 | 22.56 | 22.59 | 22.19 | 22.49 | 200,414,224 | -0.02(-0.11%) |
Apr 29, 2016 | 22.57 | 22.74 | 22.21 | 22.51 | 285,399,136 | -0.26(-1.15%) |
Apr 28, 2016 | 23.44 | 23.50 | 22.63 | 22.77 | 342,387,264 | -0.72(-3.06%) |
Apr 27, 2016 | 23.05 | 23.70 | 22.98 | 23.49 | 477,146,272 | -1.57(-6.26%) |
Apr 26, 2016 | 24.95 | 25.29 | 24.95 | 25.06 | 232,239,968 | -0.18(-0.69%) |
Apr 25, 2016 | 25.21 | 25.37 | 25.10 | 25.23 | 116,698,568 | -0.14(-0.57%) |
Apr 22, 2016 | 25.22 | 25.57 | 25.12 | 25.38 | 140,273,248 | -0.07(-0.27%) |
Apr 21, 2016 | 25.68 | 25.68 | 25.34 | 25.45 | 131,308,184 | -0.28(-1.08%) |
Apr 20, 2016 | 25.61 | 25.96 | 25.47 | 25.72 | 127,463,920 | +0.05(+0.21%) |
Apr 19, 2016 | 25.90 | 25.93 | 25.51 | 25.67 | 134,820,560 | -0.14(-0.53%) |
Apr 18, 2016 | 26.15 | 26.16 | 25.68 | 25.81 | 253,253,776 | -0.57(-2.16%) |
Apr 15, 2016 | 26.92 | 26.97 | 26.35 | 26.38 | 195,477,184 | -0.54(-2.01%) |
Apr 14, 2016 | 26.80 | 26.99 | 26.73 | 26.92 | 106,073,936 | +0.01(+0.05%) |
Apr 13, 2016 | 26.61 | 26.98 | 26.61 | 26.90 | 138,451,504 | +0.38(+1.45%) |
Apr 12, 2016 | 26.26 | 26.53 | 26.09 | 26.52 | 113,339,480 | +0.34(+1.30%) |
Apr 11, 2016 | 26.17 | 26.56 | 26.15 | 26.18 | 122,388,264 | +0.09(+0.33%) |
Apr 08, 2016 | 26.15 | 26.36 | 25.97 | 26.09 | 98,206,080 | +0.03(+0.11%) |
Apr 07, 2016 | 26.40 | 26.51 | 25.96 | 26.06 | 132,377,352 | -0.58(-2.18%) |
Apr 06, 2016 | 26.47 | 26.65 | 26.22 | 26.64 | 109,933,128 | +0.28(+1.05%) |
Apr 05, 2016 | 26.30 | 26.59 | 26.27 | 26.37 | 110,649,080 | -0.31(-1.18%) |
Apr 04, 2016 | 26.51 | 26.94 | 26.48 | 26.68 | 155,516,800 | +0.27(+1.03%) |
Apr 01, 2016 | 26.12 | 26.41 | 25.98 | 26.41 | 107,751,984 | +0.24(+0.92%) |
Mar 31, 2016 | 26.35 | 26.39 | 26.14 | 26.17 | 107,789,040 | -0.14(-0.52%) |
Mar 30, 2016 | 26.09 | 26.51 | 26.08 | 26.31 | 189,843,360 | +0.45(+1.75%) |
Mar 29, 2016 | 25.19 | 25.88 | 25.18 | 25.86 | 129,835,472 | +0.60(+2.37%) |
Mar 28, 2016 | 25.45 | 25.50 | 25.23 | 25.26 | 80,799,248 | -0.12(-0.45%) |
Mar 24, 2016 | 25.33 | 25.37 | 25.37 | 25.37 | 108,830,800 | -0.11(-0.43%) |
Mar 23, 2016 | 25.57 | 25.71 | 25.43 | 25.48 | 107,008,600 | -0.14(-0.55%) |
Mar 22, 2016 | 25.27 | 25.76 | 25.26 | 25.63 | 135,084,096 | +0.19(+0.76%) |
Mar 21, 2016 | 25.44 | 25.85 | 25.25 | 25.43 | 147,785,536 | -0.00(-0.01%) |
Mar 18, 2016 | 25.53 | 25.57 | 25.26 | 25.43 | 184,092,304 | +0.03(+0.11%) |
Mar 17, 2016 | 25.34 | 25.57 | 25.20 | 25.41 | 143,292,672 | -0.04(-0.16%) |
Mar 16, 2016 | 25.12 | 25.53 | 25.11 | 25.45 | 159,454,368 | +0.33(+1.33%) |
Mar 15, 2016 | 24.96 | 25.26 | 24.95 | 25.11 | 166,791,632 | +0.49(+2.01%) |
Mar 14, 2016 | 24.47 | 24.71 | 24.44 | 24.62 | 104,416,688 | +0.06(+0.25%) |
Mar 11, 2016 | 24.55 | 24.56 | 24.37 | 24.56 | 114,141,512 | +0.26(+1.08%) |
Mar 10, 2016 | 24.35 | 24.55 | 24.05 | 24.29 | 139,516,096 | +0.01(+0.05%) |
Mar 09, 2016 | 24.33 | 24.39 | 24.08 | 24.28 | 113,157,224 | +0.02(+0.09%) |
Mar 08, 2016 | 24.20 | 24.44 | 24.11 | 24.26 | 131,396,912 | -0.20(-0.82%) |
Mar 07, 2016 | 24.59 | 24.69 | 24.24 | 24.46 | 149,527,040 | -0.27(-1.11%) |
Mar 04, 2016 | 24.58 | 24.91 | 24.34 | 24.74 | 191,796,320 | +0.36(+1.49%) |
Mar 03, 2016 | 24.15 | 24.42 | 24.12 | 24.37 | 153,768,592 | +0.18(+0.74%) |
Mar 02, 2016 | 24.14 | 24.22 | 23.93 | 24.19 | 138,010,320 | +0.05(+0.22%) |