Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.61 | 24.71 | 24.42 | 24.57 | 6,553,692 | +0.11(+0.44%) |
May 27, 2016 | 24.38 | 24.46 | 24.46 | 24.46 | 5,921,079 | +0.06(+0.25%) |
May 26, 2016 | 24.71 | 24.90 | 24.28 | 24.40 | 8,004,141 | -0.09(-0.37%) |
May 25, 2016 | 23.14 | 24.63 | 23.11 | 24.49 | 17,620,026 | +1.16(+4.98%) |
May 24, 2016 | 23.88 | 24.24 | 22.95 | 23.33 | 39,313,004 | -1.87(-7.42%) |
May 23, 2016 | 24.87 | 25.37 | 24.71 | 25.20 | 12,793,073 | +0.50(+2.04%) |
May 20, 2016 | 24.06 | 24.75 | 24.06 | 24.70 | 6,199,016 | +0.62(+2.57%) |
May 19, 2016 | 23.52 | 24.10 | 23.50 | 24.08 | 6,464,912 | +0.60(+2.54%) |
May 18, 2016 | 23.59 | 23.87 | 23.18 | 23.48 | 9,725,705 | -0.87(-3.57%) |
May 17, 2016 | 24.24 | 24.94 | 24.14 | 24.35 | 5,887,769 | +0.13(+0.54%) |
May 16, 2016 | 23.62 | 24.43 | 23.62 | 24.22 | 5,096,105 | +0.59(+2.49%) |
May 13, 2016 | 23.55 | 24.23 | 23.48 | 23.64 | 5,915,042 | -0.23(-0.96%) |
May 12, 2016 | 24.20 | 24.22 | 23.56 | 23.87 | 5,352,933 | -0.21(-0.89%) |
May 11, 2016 | 24.97 | 24.97 | 24.02 | 24.08 | 5,249,503 | -1.10(-4.37%) |
May 10, 2016 | 24.98 | 25.25 | 24.62 | 25.18 | 4,676,038 | +0.24(+0.95%) |
May 09, 2016 | 24.45 | 25.00 | 24.38 | 24.94 | 4,328,761 | +0.52(+2.13%) |
May 06, 2016 | 24.31 | 24.63 | 24.03 | 24.42 | 3,563,262 | +0.28(+1.17%) |
May 05, 2016 | 23.93 | 24.21 | 23.65 | 24.14 | 4,555,364 | +0.08(+0.35%) |
May 04, 2016 | 24.13 | 24.29 | 23.82 | 24.06 | 3,902,821 | -0.18(-0.76%) |
May 03, 2016 | 24.49 | 24.49 | 23.90 | 24.24 | 4,521,871 | -0.40(-1.64%) |
May 02, 2016 | 24.66 | 24.81 | 24.13 | 24.64 | 4,086,096 | +0.15(+0.59%) |
Apr 29, 2016 | 24.89 | 24.98 | 24.34 | 24.50 | 3,795,228 | -0.44(-1.75%) |
Apr 28, 2016 | 25.35 | 25.53 | 24.87 | 24.93 | 3,275,858 | -0.63(-2.48%) |
Apr 27, 2016 | 24.68 | 25.71 | 24.59 | 25.57 | 6,391,013 | +0.25(+1.00%) |
Apr 26, 2016 | 24.87 | 25.35 | 24.84 | 25.32 | 2,664,073 | +0.52(+2.09%) |
Apr 25, 2016 | 25.19 | 25.25 | 24.72 | 24.80 | 4,199,876 | -0.57(-2.26%) |
Apr 22, 2016 | 25.10 | 25.49 | 25.09 | 25.37 | 2,688,145 | +0.28(+1.10%) |
Apr 21, 2016 | 25.27 | 25.56 | 25.08 | 25.09 | 3,795,767 | -0.20(-0.79%) |
Apr 20, 2016 | 25.17 | 25.48 | 25.05 | 25.29 | 4,549,388 | +0.17(+0.67%) |
Apr 19, 2016 | 25.01 | 25.30 | 24.95 | 25.13 | 3,488,843 | +0.09(+0.37%) |
Apr 18, 2016 | 24.65 | 25.10 | 24.65 | 25.03 | 3,313,953 | +0.29(+1.17%) |
Apr 15, 2016 | 24.71 | 25.00 | 24.62 | 24.74 | 5,066,545 | +0.05(+0.22%) |
Apr 14, 2016 | 24.61 | 24.81 | 24.38 | 24.69 | 4,584,984 | +0.13(+0.53%) |
Apr 13, 2016 | 23.64 | 24.59 | 23.64 | 24.56 | 6,741,976 | +1.02(+4.35%) |
Apr 12, 2016 | 23.38 | 23.54 | 22.77 | 23.54 | 6,334,202 | +0.21(+0.92%) |
Apr 11, 2016 | 22.99 | 23.55 | 22.99 | 23.32 | 4,658,113 | +0.33(+1.43%) |
Apr 08, 2016 | 23.15 | 23.32 | 22.95 | 22.99 | 3,682,236 | -0.08(-0.36%) |
Apr 07, 2016 | 23.73 | 23.85 | 22.98 | 23.08 | 5,245,227 | -0.71(-2.99%) |
Apr 06, 2016 | 23.79 | 23.85 | 23.58 | 23.79 | 4,500,500 | -0.05(-0.22%) |
Apr 05, 2016 | 24.29 | 24.37 | 23.83 | 23.84 | 4,086,287 | -0.52(-2.13%) |
Apr 04, 2016 | 24.55 | 24.87 | 24.35 | 24.36 | 4,696,698 | -0.17(-0.68%) |
Apr 01, 2016 | 24.57 | 24.73 | 24.13 | 24.53 | 5,348,046 | -0.24(-0.99%) |
Mar 31, 2016 | 24.38 | 25.19 | 24.38 | 24.77 | 8,334,332 | +0.66(+2.76%) |
Mar 30, 2016 | 24.17 | 24.46 | 23.98 | 24.11 | 4,039,254 | -0.10(-0.41%) |
Mar 29, 2016 | 24.22 | 24.25 | 23.81 | 24.21 | 5,387,475 | +0.24(+1.02%) |
Mar 28, 2016 | 23.90 | 24.22 | 23.86 | 23.96 | 3,733,841 | +0.07(+0.29%) |
Mar 24, 2016 | 24.01 | 23.90 | 23.90 | 23.90 | 3,937,827 | -0.10(-0.41%) |
Mar 23, 2016 | 24.44 | 24.44 | 23.97 | 24.00 | 3,338,798 | -0.27(-1.13%) |
Mar 22, 2016 | 24.63 | 24.67 | 24.06 | 24.27 | 5,036,704 | -0.33(-1.34%) |
Mar 21, 2016 | 24.71 | 24.88 | 24.48 | 24.60 | 4,379,056 | -0.24(-0.95%) |
Mar 18, 2016 | 24.71 | 24.87 | 24.56 | 24.84 | 9,973,467 | +0.21(+0.87%) |
Mar 17, 2016 | 24.33 | 24.87 | 24.13 | 24.62 | 9,942,722 | +0.15(+0.62%) |
Mar 16, 2016 | 24.27 | 24.57 | 24.16 | 24.47 | 7,313,165 | +0.19(+0.79%) |
Mar 15, 2016 | 24.87 | 24.95 | 24.21 | 24.28 | 9,445,287 | -0.71(-2.84%) |
Mar 14, 2016 | 25.27 | 25.42 | 24.92 | 24.99 | 8,082,214 | -0.50(-1.96%) |
Mar 11, 2016 | 25.83 | 25.85 | 25.26 | 25.49 | 6,673,876 | -0.18(-0.70%) |
Mar 10, 2016 | 25.66 | 25.74 | 25.21 | 25.67 | 6,218,734 | +0.16(+0.64%) |
Mar 09, 2016 | 25.65 | 25.73 | 25.28 | 25.50 | 4,891,976 | +0.07(+0.29%) |
Mar 08, 2016 | 25.79 | 26.11 | 25.21 | 25.43 | 6,608,237 | -0.23(-0.90%) |
Mar 07, 2016 | 24.94 | 25.85 | 24.84 | 25.66 | 5,205,162 | +0.58(+2.32%) |
Mar 04, 2016 | 24.92 | 25.37 | 24.79 | 25.08 | 5,522,725 | +0.04(+0.15%) |
Mar 03, 2016 | 24.85 | 25.07 | 24.44 | 25.04 | 5,885,002 | +0.31(+1.27%) |
Mar 02, 2016 | 24.70 | 24.83 | 24.23 | 24.73 | 5,657,498 | +0.04(+0.18%) |