Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.12 | 25.12 | 24.70 | 24.96 | 1,264,123 | -0.10(-0.41%) |
May 27, 2016 | 24.76 | 25.06 | 25.06 | 25.06 | 1,492,937 | +0.29(+1.19%) |
May 26, 2016 | 24.71 | 24.83 | 24.61 | 24.77 | 1,136,024 | +0.07(+0.27%) |
May 25, 2016 | 24.49 | 24.75 | 24.24 | 24.70 | 1,183,765 | +0.25(+1.02%) |
May 24, 2016 | 24.22 | 24.52 | 24.22 | 24.45 | 1,287,418 | +0.35(+1.44%) |
May 23, 2016 | 24.00 | 24.15 | 23.86 | 24.10 | 734,841 | +0.19(+0.80%) |
May 20, 2016 | 23.74 | 23.94 | 23.56 | 23.91 | 1,932,632 | +0.25(+1.06%) |
May 19, 2016 | 23.75 | 23.85 | 23.53 | 23.66 | 1,741,188 | -0.32(-1.32%) |
May 18, 2016 | 24.04 | 24.25 | 23.66 | 23.98 | 1,631,424 | -0.10(-0.43%) |
May 17, 2016 | 24.47 | 24.47 | 23.94 | 24.08 | 1,422,309 | -0.46(-1.86%) |
May 16, 2016 | 24.21 | 24.64 | 24.21 | 24.54 | 780,646 | +0.37(+1.52%) |
May 13, 2016 | 24.24 | 24.27 | 23.99 | 24.17 | 815,181 | -0.15(-0.64%) |
May 12, 2016 | 24.13 | 24.42 | 23.93 | 24.33 | 1,266,935 | +0.25(+1.04%) |
May 11, 2016 | 24.62 | 24.65 | 24.06 | 24.08 | 1,585,604 | -0.60(-2.42%) |
May 10, 2016 | 25.06 | 25.06 | 24.55 | 24.67 | 1,325,166 | -0.17(-0.68%) |
May 09, 2016 | 24.62 | 24.91 | 24.47 | 24.84 | 1,528,406 | +0.35(+1.44%) |
May 06, 2016 | 24.48 | 24.52 | 24.22 | 24.49 | 3,233,680 | +0.01(+0.03%) |
May 05, 2016 | 24.11 | 24.49 | 24.11 | 24.48 | 2,313,209 | +0.13(+0.51%) |
May 04, 2016 | 23.90 | 24.52 | 23.88 | 24.36 | 2,729,533 | +0.37(+1.54%) |
May 03, 2016 | 24.19 | 24.30 | 23.76 | 23.99 | 3,641,691 | -0.38(-1.57%) |
May 02, 2016 | 23.98 | 24.43 | 23.92 | 24.37 | 1,456,884 | +0.47(+1.97%) |
Apr 29, 2016 | 24.03 | 24.09 | 23.66 | 23.90 | 2,539,279 | -0.21(-0.86%) |
Apr 28, 2016 | 24.14 | 24.36 | 24.06 | 24.10 | 1,464,371 | -0.09(-0.37%) |
Apr 27, 2016 | 24.10 | 24.36 | 23.93 | 24.19 | 1,985,419 | +0.10(+0.43%) |
Apr 26, 2016 | 24.05 | 24.28 | 23.94 | 24.09 | 3,356,517 | +0.11(+0.46%) |
Apr 25, 2016 | 23.37 | 23.98 | 23.31 | 23.98 | 1,672,087 | +0.54(+2.29%) |
Apr 22, 2016 | 23.06 | 23.52 | 22.99 | 23.44 | 1,614,310 | +0.41(+1.76%) |
Apr 21, 2016 | 23.20 | 23.44 | 22.93 | 23.04 | 992,437 | -0.21(-0.89%) |
Apr 20, 2016 | 23.50 | 23.50 | 23.14 | 23.24 | 1,312,101 | -0.26(-1.10%) |
Apr 19, 2016 | 23.40 | 23.50 | 23.14 | 23.50 | 1,400,364 | +0.14(+0.60%) |
Apr 18, 2016 | 23.19 | 23.38 | 23.03 | 23.36 | 1,110,657 | +0.01(+0.06%) |
Apr 15, 2016 | 23.12 | 23.38 | 23.08 | 23.35 | 1,108,769 | +0.11(+0.48%) |
Apr 14, 2016 | 23.21 | 23.35 | 23.09 | 23.24 | 1,181,113 | +0.04(+0.19%) |
Apr 13, 2016 | 23.25 | 23.29 | 23.06 | 23.19 | 993,128 | +0.07(+0.32%) |
Apr 12, 2016 | 22.99 | 23.21 | 22.88 | 23.12 | 1,372,099 | +0.26(+1.13%) |
Apr 11, 2016 | 22.79 | 23.00 | 22.67 | 22.86 | 1,693,456 | +0.12(+0.52%) |
Apr 08, 2016 | 22.44 | 22.75 | 22.37 | 22.74 | 1,653,254 | +0.40(+1.78%) |
Apr 07, 2016 | 22.39 | 22.45 | 22.20 | 22.34 | 1,670,414 | -0.12(-0.52%) |
Apr 06, 2016 | 22.26 | 22.48 | 22.04 | 22.46 | 862,525 | +0.18(+0.79%) |
Apr 05, 2016 | 22.20 | 22.35 | 22.14 | 22.29 | 941,260 | -0.02(-0.10%) |
Apr 04, 2016 | 22.29 | 22.40 | 22.15 | 22.31 | 877,400 | +0.01(+0.07%) |
Apr 01, 2016 | 22.06 | 22.39 | 21.96 | 22.29 | 1,249,270 | +0.12(+0.53%) |
Mar 31, 2016 | 22.09 | 22.27 | 22.03 | 22.18 | 1,155,742 | +0.02(+0.10%) |
Mar 30, 2016 | 22.29 | 22.29 | 22.06 | 22.15 | 793,058 | -0.07(-0.30%) |
Mar 29, 2016 | 21.69 | 22.23 | 21.61 | 22.22 | 1,196,203 | +0.59(+2.72%) |
Mar 28, 2016 | 21.65 | 21.74 | 21.46 | 21.63 | 881,271 | -0.02(-0.10%) |
Mar 24, 2016 | 21.66 | 21.65 | 21.65 | 21.65 | 964,032 | -0.13(-0.60%) |
Mar 23, 2016 | 22.05 | 22.10 | 21.78 | 21.78 | 842,834 | -0.26(-1.19%) |
Mar 22, 2016 | 21.81 | 22.13 | 21.76 | 22.05 | 1,270,610 | +0.13(+0.60%) |
Mar 21, 2016 | 21.95 | 22.07 | 21.86 | 21.92 | 1,062,352 | -0.12(-0.56%) |
Mar 18, 2016 | 21.62 | 22.16 | 21.51 | 22.04 | 2,393,260 | +0.37(+1.72%) |
Mar 17, 2016 | 21.21 | 21.70 | 21.18 | 21.67 | 591,499 | +0.46(+2.17%) |
Mar 16, 2016 | 20.86 | 21.33 | 20.83 | 21.21 | 965,790 | +0.23(+1.12%) |
Mar 15, 2016 | 20.86 | 21.07 | 20.80 | 20.97 | 829,950 | +0.01(+0.04%) |
Mar 14, 2016 | 20.97 | 21.07 | 20.78 | 20.96 | 1,099,853 | -0.07(-0.31%) |
Mar 11, 2016 | 20.86 | 21.07 | 20.80 | 21.03 | 2,454,786 | +0.43(+2.09%) |
Mar 10, 2016 | 20.96 | 20.99 | 20.50 | 20.60 | 1,074,033 | -0.23(-1.09%) |
Mar 09, 2016 | 20.78 | 20.94 | 20.72 | 20.83 | 1,028,781 | +0.10(+0.49%) |
Mar 08, 2016 | 20.92 | 20.97 | 20.65 | 20.72 | 1,346,709 | -0.24(-1.15%) |
Mar 07, 2016 | 20.83 | 21.06 | 20.74 | 20.96 | 1,356,696 | +0.02(+0.10%) |
Mar 04, 2016 | 20.98 | 21.02 | 20.77 | 20.94 | 922,841 | -0.04(-0.17%) |
Mar 03, 2016 | 20.69 | 20.98 | 20.56 | 20.98 | 1,039,943 | +0.34(+1.67%) |
Mar 02, 2016 | 20.28 | 20.64 | 20.16 | 20.64 | 1,000,853 | +0.31(+1.55%) |