Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.74 | 25.74 | 25.45 | 25.60 | 7,164,301 | +0.03(+0.13%) |
May 27, 2016 | 25.43 | 25.56 | 25.56 | 25.56 | 6,420,960 | +0.22(+0.87%) |
May 26, 2016 | 25.14 | 25.42 | 24.94 | 25.34 | 6,938,915 | +0.19(+0.75%) |
May 25, 2016 | 24.96 | 25.41 | 24.94 | 25.15 | 7,348,643 | +0.30(+1.19%) |
May 24, 2016 | 24.61 | 24.97 | 24.59 | 24.86 | 5,727,909 | +0.39(+1.58%) |
May 23, 2016 | 24.43 | 24.64 | 24.18 | 24.47 | 4,096,032 | -0.04(-0.17%) |
May 20, 2016 | 24.64 | 24.92 | 24.40 | 24.51 | 5,978,744 | -0.05(-0.20%) |
May 19, 2016 | 24.50 | 24.82 | 24.27 | 24.56 | 7,457,928 | -0.14(-0.56%) |
May 18, 2016 | 24.01 | 24.71 | 23.96 | 24.70 | 9,003,124 | +0.69(+2.87%) |
May 17, 2016 | 23.62 | 24.37 | 23.57 | 24.01 | 7,632,668 | +0.27(+1.14%) |
May 16, 2016 | 23.82 | 24.05 | 23.72 | 23.74 | 9,345,593 | -0.08(-0.34%) |
May 13, 2016 | 24.03 | 24.33 | 23.75 | 23.82 | 8,404,652 | -0.31(-1.29%) |
May 12, 2016 | 24.78 | 24.80 | 24.05 | 24.14 | 11,395,333 | -0.42(-1.70%) |
May 11, 2016 | 24.91 | 24.99 | 24.53 | 24.55 | 9,471,179 | -0.52(-2.06%) |
May 10, 2016 | 24.67 | 25.19 | 24.64 | 25.07 | 4,535,945 | +0.49(+2.00%) |
May 09, 2016 | 24.72 | 24.89 | 24.51 | 24.58 | 3,523,694 | -0.10(-0.40%) |
May 06, 2016 | 24.33 | 24.71 | 24.20 | 24.68 | 7,392,859 | +0.21(+0.84%) |
May 05, 2016 | 24.84 | 24.96 | 24.45 | 24.47 | 7,113,259 | -0.34(-1.36%) |
May 04, 2016 | 25.24 | 25.32 | 24.72 | 24.81 | 8,466,093 | -0.69(-2.70%) |
May 03, 2016 | 25.42 | 25.58 | 25.13 | 25.50 | 6,688,503 | -0.21(-0.80%) |
May 02, 2016 | 25.25 | 25.80 | 25.18 | 25.70 | 8,407,171 | +0.62(+2.49%) |
Apr 29, 2016 | 25.25 | 25.43 | 24.85 | 25.08 | 5,970,010 | -0.33(-1.29%) |
Apr 28, 2016 | 25.12 | 25.62 | 25.02 | 25.41 | 7,215,099 | +0.07(+0.29%) |
Apr 27, 2016 | 25.55 | 25.55 | 25.08 | 25.33 | 9,733,617 | -0.23(-0.90%) |
Apr 26, 2016 | 25.10 | 25.60 | 24.98 | 25.56 | 9,109,349 | +0.59(+2.37%) |
Apr 25, 2016 | 25.00 | 25.34 | 24.77 | 24.97 | 7,155,222 | -0.05(-0.20%) |
Apr 22, 2016 | 24.64 | 25.59 | 24.64 | 25.02 | 11,138,976 | +0.07(+0.26%) |
Apr 21, 2016 | 25.09 | 25.22 | 24.84 | 24.96 | 8,078,169 | -0.21(-0.82%) |
Apr 20, 2016 | 24.56 | 25.24 | 24.56 | 25.16 | 14,294,297 | +0.70(+2.85%) |
Apr 19, 2016 | 23.96 | 24.51 | 23.93 | 24.46 | 9,448,494 | +0.57(+2.37%) |
Apr 18, 2016 | 23.64 | 23.94 | 23.59 | 23.90 | 3,193,644 | +0.16(+0.66%) |
Apr 15, 2016 | 24.03 | 24.12 | 23.61 | 23.74 | 3,920,385 | -0.11(-0.48%) |
Apr 14, 2016 | 23.63 | 24.01 | 23.63 | 23.86 | 5,528,243 | +0.13(+0.55%) |
Apr 13, 2016 | 23.28 | 23.74 | 23.21 | 23.73 | 8,769,648 | +0.62(+2.70%) |
Apr 12, 2016 | 22.95 | 23.18 | 22.85 | 23.10 | 7,499,743 | +0.24(+1.04%) |
Apr 11, 2016 | 23.02 | 23.31 | 22.86 | 22.86 | 6,893,907 | -0.12(-0.54%) |
Apr 08, 2016 | 22.89 | 23.32 | 22.77 | 22.99 | 7,675,800 | +0.04(+0.18%) |
Apr 07, 2016 | 23.32 | 23.39 | 22.81 | 22.95 | 7,816,857 | -0.56(-2.37%) |
Apr 06, 2016 | 23.37 | 23.55 | 23.07 | 23.50 | 5,153,239 | +0.03(+0.14%) |
Apr 05, 2016 | 23.47 | 23.62 | 23.30 | 23.47 | 6,170,075 | -0.30(-1.24%) |
Apr 04, 2016 | 23.99 | 24.09 | 23.68 | 23.77 | 4,714,955 | -0.30(-1.23%) |
Apr 01, 2016 | 23.48 | 24.20 | 23.39 | 24.06 | 9,895,700 | +0.55(+2.34%) |
Mar 31, 2016 | 23.28 | 23.59 | 23.04 | 23.51 | 6,466,224 | +0.23(+0.99%) |
Mar 30, 2016 | 23.41 | 23.58 | 23.18 | 23.28 | 5,943,229 | -0.02(-0.07%) |
Mar 29, 2016 | 23.18 | 23.32 | 22.89 | 23.30 | 7,301,956 | +0.02(+0.07%) |
Mar 28, 2016 | 23.39 | 23.41 | 23.14 | 23.28 | 3,855,245 | -0.06(-0.25%) |
Mar 24, 2016 | 23.14 | 23.34 | 23.34 | 23.34 | 5,075,286 | +0.02(+0.11%) |
Mar 23, 2016 | 23.45 | 23.59 | 23.18 | 23.32 | 6,079,584 | -0.16(-0.66%) |
Mar 22, 2016 | 23.37 | 23.50 | 23.18 | 23.47 | 6,409,877 | -0.15(-0.63%) |
Mar 21, 2016 | 23.30 | 23.71 | 23.24 | 23.62 | 8,030,694 | +0.27(+1.16%) |
Mar 18, 2016 | 23.19 | 23.50 | 23.09 | 23.35 | 13,086,677 | +0.30(+1.28%) |
Mar 17, 2016 | 22.66 | 23.18 | 22.32 | 23.05 | 10,897,697 | +0.39(+1.74%) |
Mar 16, 2016 | 22.68 | 22.83 | 22.49 | 22.66 | 11,255,409 | -0.05(-0.22%) |
Mar 15, 2016 | 23.10 | 23.16 | 22.62 | 22.71 | 8,645,056 | -0.63(-2.71%) |
Mar 14, 2016 | 23.49 | 23.59 | 23.16 | 23.34 | 4,286,019 | -0.30(-1.28%) |
Mar 11, 2016 | 23.09 | 23.67 | 23.02 | 23.64 | 9,918,387 | +0.83(+3.63%) |
Mar 10, 2016 | 22.81 | 23.15 | 22.40 | 22.82 | 7,389,116 | +0.11(+0.47%) |
Mar 09, 2016 | 22.84 | 23.02 | 22.59 | 22.71 | 8,516,930 | -0.02(-0.07%) |
Mar 08, 2016 | 23.21 | 23.32 | 22.68 | 22.73 | 7,524,227 | -0.67(-2.88%) |
Mar 07, 2016 | 23.33 | 23.43 | 22.90 | 23.40 | 7,693,313 | -0.07(-0.28%) |
Mar 04, 2016 | 23.58 | 23.78 | 23.27 | 23.46 | 7,436,408 | +0.03(+0.14%) |
Mar 03, 2016 | 23.18 | 23.52 | 22.99 | 23.43 | 10,958,345 | +0.25(+1.10%) |
Mar 02, 2016 | 22.73 | 23.27 | 22.64 | 23.18 | 12,513,746 | +0.59(+2.62%) |