Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.08 | 25.21 | 24.86 | 25.00 | 8,605,644 | -0.09(-0.34%) |
May 27, 2016 | 25.05 | 25.09 | 25.09 | 25.09 | 3,966,600 | +0.08(+0.33%) |
May 26, 2016 | 24.96 | 25.14 | 24.96 | 25.00 | 4,777,824 | +0.08(+0.32%) |
May 25, 2016 | 24.96 | 25.18 | 24.83 | 24.92 | 9,092,274 | -0.10(-0.39%) |
May 24, 2016 | 24.87 | 25.09 | 24.78 | 25.02 | 7,112,268 | +0.30(+1.20%) |
May 23, 2016 | 24.69 | 24.84 | 24.62 | 24.72 | 5,968,674 | +0.07(+0.29%) |
May 20, 2016 | 24.76 | 24.89 | 24.59 | 24.65 | 5,606,382 | -0.09(-0.38%) |
May 19, 2016 | 24.62 | 24.88 | 24.58 | 24.74 | 4,782,558 | -0.06(-0.24%) |
May 18, 2016 | 24.82 | 25.12 | 24.73 | 24.80 | 11,004,702 | -0.08(-0.32%) |
May 17, 2016 | 25.00 | 25.11 | 24.79 | 24.88 | 8,172,732 | -0.24(-0.94%) |
May 16, 2016 | 24.75 | 25.16 | 24.75 | 25.12 | 5,101,914 | +0.35(+1.42%) |
May 13, 2016 | 24.92 | 25.03 | 24.63 | 24.77 | 5,508,000 | -0.26(-1.04%) |
May 12, 2016 | 25.14 | 25.23 | 24.85 | 25.03 | 8,700,084 | -0.04(-0.17%) |
May 11, 2016 | 25.38 | 25.56 | 24.93 | 25.07 | 9,998,682 | -0.45(-1.74%) |
May 10, 2016 | 25.17 | 25.66 | 25.17 | 25.52 | 22,470,954 | +0.72(+2.90%) |
May 09, 2016 | 24.75 | 24.93 | 24.60 | 24.80 | 6,282,690 | +0.11(+0.45%) |
May 06, 2016 | 24.29 | 24.77 | 24.18 | 24.69 | 8,442,426 | +0.36(+1.49%) |
May 05, 2016 | 24.54 | 24.64 | 24.20 | 24.32 | 5,065,254 | -0.07(-0.27%) |
May 04, 2016 | 24.18 | 24.55 | 24.05 | 24.39 | 6,566,340 | +0.00(+0.02%) |
May 03, 2016 | 24.51 | 24.62 | 24.25 | 24.39 | 7,444,974 | -0.27(-1.09%) |
May 02, 2016 | 24.07 | 25.12 | 24.06 | 24.66 | 21,992,256 | +0.62(+2.57%) |
Apr 29, 2016 | 23.95 | 24.31 | 23.33 | 24.04 | 30,988,986 | +2.73(+12.81%) |
Apr 28, 2016 | 20.63 | 21.38 | 20.60 | 21.31 | 19,525,146 | +0.73(+3.57%) |
Apr 27, 2016 | 20.61 | 20.68 | 20.15 | 20.57 | 11,567,220 | -0.06(-0.28%) |
Apr 26, 2016 | 20.80 | 20.88 | 20.59 | 20.63 | 6,574,068 | -0.19(-0.91%) |
Apr 25, 2016 | 20.39 | 20.95 | 20.25 | 20.82 | 7,610,424 | +0.32(+1.57%) |
Apr 22, 2016 | 20.66 | 20.74 | 20.26 | 20.50 | 15,226,932 | -0.26(-1.24%) |
Apr 21, 2016 | 21.01 | 21.11 | 20.72 | 20.76 | 9,981,744 | -0.36(-1.70%) |
Apr 20, 2016 | 21.53 | 21.62 | 21.09 | 21.11 | 6,239,424 | -0.44(-2.03%) |
Apr 19, 2016 | 21.30 | 21.70 | 21.00 | 21.55 | 18,754,656 | +0.28(+1.30%) |
Apr 18, 2016 | 21.40 | 21.48 | 21.24 | 21.27 | 5,048,922 | -0.11(-0.53%) |
Apr 15, 2016 | 21.45 | 21.60 | 20.96 | 21.39 | 11,045,016 | -0.02(-0.09%) |
Apr 14, 2016 | 21.45 | 21.72 | 21.05 | 21.41 | 20,524,092 | -0.07(-0.34%) |
Apr 13, 2016 | 21.78 | 21.80 | 21.30 | 21.48 | 6,436,284 | -0.22(-1.01%) |
Apr 12, 2016 | 21.77 | 21.86 | 21.48 | 21.70 | 5,770,236 | -0.07(-0.34%) |
Apr 11, 2016 | 22.06 | 22.19 | 21.73 | 21.77 | 4,482,654 | -0.32(-1.46%) |
Apr 08, 2016 | 22.15 | 22.25 | 21.98 | 22.10 | 4,832,028 | +0.10(+0.47%) |
Apr 07, 2016 | 22.25 | 22.35 | 21.77 | 21.99 | 6,718,128 | -0.37(-1.65%) |
Apr 06, 2016 | 22.43 | 22.47 | 22.11 | 22.36 | 5,309,742 | -0.07(-0.33%) |
Apr 05, 2016 | 22.36 | 22.63 | 22.22 | 22.44 | 9,962,940 | -0.03(-0.11%) |
Apr 04, 2016 | 22.47 | 22.57 | 22.20 | 22.46 | 5,032,986 | -0.00(-0.01%) |
Apr 01, 2016 | 22.22 | 22.60 | 22.01 | 22.46 | 5,995,854 | +0.23(+1.06%) |
Mar 31, 2016 | 22.44 | 22.49 | 22.18 | 22.23 | 4,774,812 | -0.25(-1.13%) |
Mar 30, 2016 | 22.46 | 22.61 | 22.22 | 22.48 | 4,322,520 | +0.21(+0.97%) |
Mar 29, 2016 | 22.10 | 22.37 | 22.10 | 22.27 | 4,080,318 | +0.06(+0.28%) |
Mar 28, 2016 | 21.99 | 22.41 | 21.97 | 22.21 | 4,738,026 | +0.33(+1.52%) |
Mar 24, 2016 | 22.09 | 21.88 | 21.88 | 21.88 | 6,715,200 | -0.26(-1.19%) |
Mar 23, 2016 | 22.29 | 22.58 | 22.13 | 22.14 | 5,368,092 | -0.29(-1.32%) |
Mar 22, 2016 | 22.32 | 22.57 | 22.17 | 22.43 | 6,503,934 | +0.01(+0.06%) |
Mar 21, 2016 | 22.62 | 22.66 | 22.38 | 22.42 | 7,109,034 | -0.33(-1.47%) |
Mar 18, 2016 | 22.75 | 22.94 | 22.75 | 22.75 | 10,923,858 | +0.06(+0.26%) |
Mar 17, 2016 | 22.64 | 22.77 | 22.47 | 22.70 | 6,398,958 | +0.00(+0.00%) |
Mar 16, 2016 | 22.22 | 22.74 | 22.17 | 22.70 | 7,811,082 | +0.70(+3.18%) |
Mar 15, 2016 | 21.89 | 22.12 | 21.72 | 22.00 | 5,561,892 | +0.00(+0.02%) |
Mar 14, 2016 | 22.21 | 22.31 | 21.83 | 21.99 | 5,763,840 | -0.32(-1.42%) |
Mar 11, 2016 | 22.11 | 22.41 | 21.95 | 22.31 | 6,370,548 | +0.37(+1.68%) |
Mar 10, 2016 | 21.83 | 22.08 | 21.64 | 21.94 | 7,530,522 | +0.26(+1.22%) |
Mar 09, 2016 | 21.49 | 21.78 | 21.46 | 21.68 | 3,948,090 | +0.12(+0.57%) |
Mar 08, 2016 | 21.24 | 21.86 | 21.14 | 21.55 | 7,684,764 | +0.22(+1.05%) |
Mar 07, 2016 | 21.32 | 21.46 | 21.08 | 21.33 | 9,630,828 | -0.15(-0.70%) |
Mar 04, 2016 | 21.47 | 21.48 | 21.24 | 21.48 | 5,492,994 | +0.07(+0.33%) |
Mar 03, 2016 | 21.24 | 21.43 | 21.03 | 21.41 | 5,765,412 | +0.12(+0.56%) |
Mar 02, 2016 | 21.52 | 21.58 | 21.17 | 21.29 | 7,046,250 | -0.33(-1.53%) |