Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.26 | 23.51 | 23.19 | 23.47 | 4,829,894 | +0.24(+1.02%) |
May 27, 2016 | 23.21 | 23.23 | 23.23 | 23.23 | 3,573,243 | +0.09(+0.40%) |
May 26, 2016 | 23.03 | 23.24 | 22.94 | 23.14 | 5,322,025 | +0.17(+0.75%) |
May 25, 2016 | 22.70 | 23.08 | 22.44 | 22.97 | 6,980,043 | +0.01(+0.06%) |
May 24, 2016 | 22.98 | 23.15 | 22.85 | 22.95 | 3,583,428 | +0.02(+0.09%) |
May 23, 2016 | 23.15 | 23.18 | 22.92 | 22.93 | 4,454,402 | -0.16(-0.71%) |
May 20, 2016 | 23.22 | 23.22 | 22.96 | 23.10 | 3,275,116 | -0.04(-0.19%) |
May 19, 2016 | 22.86 | 23.15 | 22.77 | 23.14 | 4,733,959 | +0.14(+0.62%) |
May 18, 2016 | 23.42 | 23.63 | 22.83 | 23.00 | 7,331,581 | -0.59(-2.52%) |
May 17, 2016 | 23.81 | 23.88 | 23.51 | 23.59 | 5,562,373 | -0.26(-1.11%) |
May 16, 2016 | 24.00 | 24.04 | 23.82 | 23.86 | 4,967,598 | -0.09(-0.39%) |
May 13, 2016 | 24.20 | 24.30 | 23.89 | 23.95 | 6,668,395 | -0.35(-1.44%) |
May 12, 2016 | 24.26 | 24.46 | 24.14 | 24.30 | 6,488,156 | +0.01(+0.06%) |
May 11, 2016 | 24.34 | 24.44 | 24.14 | 24.29 | 4,792,066 | +0.04(+0.18%) |
May 10, 2016 | 24.03 | 24.36 | 24.01 | 24.24 | 5,212,431 | +0.24(+1.01%) |
May 09, 2016 | 23.74 | 24.07 | 23.66 | 24.00 | 5,222,039 | +0.33(+1.39%) |
May 06, 2016 | 23.92 | 23.92 | 23.57 | 23.67 | 5,677,997 | -0.30(-1.25%) |
May 05, 2016 | 24.10 | 24.28 | 23.83 | 23.97 | 4,155,348 | -0.10(-0.42%) |
May 04, 2016 | 23.70 | 24.16 | 23.51 | 24.07 | 6,779,379 | +0.32(+1.36%) |
May 03, 2016 | 23.45 | 24.06 | 23.45 | 23.75 | 12,009,905 | +0.36(+1.54%) |
May 02, 2016 | 23.13 | 23.52 | 23.08 | 23.39 | 8,585,074 | +0.33(+1.41%) |
Apr 29, 2016 | 22.96 | 23.42 | 22.79 | 23.06 | 11,959,416 | +0.08(+0.37%) |
Apr 28, 2016 | 25.51 | 23.32 | 22.42 | 22.98 | 27,367,790 | -2.53(-9.93%) |
Apr 27, 2016 | 24.67 | 25.70 | 24.53 | 25.51 | 16,805,556 | +1.17(+4.83%) |
Apr 26, 2016 | 24.44 | 24.68 | 24.32 | 24.34 | 6,118,473 | -0.04(-0.17%) |
Apr 25, 2016 | 24.28 | 24.43 | 24.12 | 24.38 | 5,857,816 | -0.01(-0.06%) |
Apr 22, 2016 | 24.17 | 24.52 | 24.06 | 24.39 | 6,529,677 | +0.40(+1.65%) |
Apr 21, 2016 | 24.58 | 24.65 | 23.76 | 24.00 | 9,401,936 | -0.60(-2.45%) |
Apr 20, 2016 | 25.13 | 25.26 | 24.58 | 24.60 | 6,413,987 | -0.52(-2.08%) |
Apr 19, 2016 | 25.44 | 25.50 | 25.01 | 25.12 | 6,854,123 | -0.25(-0.98%) |
Apr 18, 2016 | 25.17 | 25.40 | 25.11 | 25.37 | 3,540,797 | +0.13(+0.53%) |
Apr 15, 2016 | 25.04 | 25.31 | 24.93 | 25.23 | 4,589,155 | +0.18(+0.71%) |
Apr 14, 2016 | 25.19 | 25.33 | 25.04 | 25.06 | 3,842,478 | -0.17(-0.67%) |
Apr 13, 2016 | 25.32 | 25.33 | 25.12 | 25.23 | 4,194,604 | -0.07(-0.28%) |
Apr 12, 2016 | 25.14 | 25.48 | 25.05 | 25.30 | 5,135,593 | +0.28(+1.10%) |
Apr 11, 2016 | 25.00 | 25.34 | 24.97 | 25.02 | 5,209,141 | +0.17(+0.68%) |
Apr 08, 2016 | 24.69 | 25.26 | 24.68 | 24.85 | 6,911,343 | +0.25(+1.04%) |
Apr 07, 2016 | 24.46 | 24.80 | 24.43 | 24.60 | 5,813,566 | +0.12(+0.49%) |
Apr 06, 2016 | 24.79 | 24.83 | 24.45 | 24.48 | 7,108,660 | -0.34(-1.37%) |
Apr 05, 2016 | 25.17 | 25.26 | 24.66 | 24.82 | 7,389,828 | -0.43(-1.71%) |
Apr 04, 2016 | 25.47 | 25.57 | 25.18 | 25.25 | 6,881,439 | -0.25(-0.97%) |
Apr 01, 2016 | 25.46 | 25.68 | 25.23 | 25.50 | 8,843,960 | +0.04(+0.17%) |
Mar 31, 2016 | 25.43 | 25.84 | 25.13 | 25.45 | 10,401,399 | +0.13(+0.50%) |
Mar 30, 2016 | 25.77 | 25.86 | 25.31 | 25.33 | 7,779,192 | -0.39(-1.51%) |
Mar 29, 2016 | 25.35 | 25.74 | 25.22 | 25.72 | 6,449,398 | +0.42(+1.68%) |
Mar 28, 2016 | 25.59 | 25.72 | 25.24 | 25.29 | 2,963,474 | -0.30(-1.16%) |
Mar 24, 2016 | 25.37 | 25.59 | 25.59 | 25.59 | 4,194,770 | +0.13(+0.50%) |
Mar 23, 2016 | 25.28 | 25.53 | 25.14 | 25.46 | 4,000,198 | +0.16(+0.62%) |
Mar 22, 2016 | 25.39 | 25.60 | 25.20 | 25.31 | 4,321,447 | -0.06(-0.25%) |
Mar 21, 2016 | 25.28 | 25.52 | 25.06 | 25.37 | 4,828,449 | +0.06(+0.25%) |
Mar 18, 2016 | 25.59 | 25.62 | 25.30 | 25.31 | 6,901,596 | -0.29(-1.13%) |
Mar 17, 2016 | 25.50 | 25.72 | 25.36 | 25.60 | 3,767,218 | +0.19(+0.75%) |
Mar 16, 2016 | 25.06 | 25.59 | 24.92 | 25.40 | 5,312,144 | +0.22(+0.87%) |
Mar 15, 2016 | 25.14 | 25.26 | 24.94 | 25.18 | 4,026,767 | +0.00(+0.00%) |
Mar 14, 2016 | 25.27 | 25.31 | 25.07 | 25.18 | 3,421,024 | -0.08(-0.31%) |
Mar 11, 2016 | 25.53 | 25.73 | 25.26 | 25.26 | 4,818,225 | -0.19(-0.75%) |
Mar 10, 2016 | 25.25 | 25.64 | 25.19 | 25.45 | 5,351,586 | +0.12(+0.47%) |
Mar 09, 2016 | 25.14 | 25.79 | 25.12 | 25.33 | 5,778,009 | +0.17(+0.67%) |
Mar 08, 2016 | 24.85 | 25.31 | 24.56 | 25.16 | 5,585,888 | +0.32(+1.28%) |
Mar 07, 2016 | 24.36 | 24.87 | 24.30 | 24.85 | 3,738,971 | +0.39(+1.59%) |
Mar 04, 2016 | 23.87 | 24.59 | 23.73 | 24.46 | 3,871,097 | +0.41(+1.71%) |
Mar 03, 2016 | 23.82 | 24.15 | 23.59 | 24.05 | 3,722,529 | +0.19(+0.80%) |
Mar 02, 2016 | 23.56 | 23.88 | 23.04 | 23.85 | 3,701,449 | +0.18(+0.78%) |