Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.88 | 24.98 | 24.68 | 24.84 | 6,482,614 | +0.11(+0.44%) |
May 27, 2016 | 24.65 | 24.73 | 24.73 | 24.73 | 5,856,863 | +0.06(+0.25%) |
May 26, 2016 | 24.98 | 25.17 | 24.54 | 24.67 | 7,917,333 | -0.09(-0.37%) |
May 25, 2016 | 23.39 | 24.90 | 23.36 | 24.76 | 17,428,930 | +1.17(+4.98%) |
May 24, 2016 | 24.14 | 24.51 | 23.20 | 23.59 | 38,886,640 | -1.89(-7.42%) |
May 23, 2016 | 25.14 | 25.65 | 24.98 | 25.48 | 12,654,327 | +0.51(+2.04%) |
May 20, 2016 | 24.32 | 25.02 | 24.32 | 24.97 | 6,131,786 | +0.63(+2.57%) |
May 19, 2016 | 23.78 | 24.37 | 23.75 | 24.34 | 6,394,797 | +0.60(+2.54%) |
May 18, 2016 | 23.85 | 24.13 | 23.43 | 23.74 | 9,620,226 | -0.88(-3.57%) |
May 17, 2016 | 24.51 | 25.22 | 24.41 | 24.62 | 5,823,914 | +0.13(+0.54%) |
May 16, 2016 | 23.88 | 24.70 | 23.88 | 24.49 | 5,040,836 | +0.59(+2.49%) |
May 13, 2016 | 23.81 | 24.50 | 23.73 | 23.90 | 5,850,891 | -0.23(-0.96%) |
May 12, 2016 | 24.46 | 24.49 | 23.82 | 24.13 | 5,294,878 | -0.22(-0.89%) |
May 11, 2016 | 25.24 | 25.24 | 24.28 | 24.34 | 5,192,570 | -1.11(-4.37%) |
May 10, 2016 | 25.25 | 25.52 | 24.89 | 25.46 | 4,625,325 | +0.24(+0.95%) |
May 09, 2016 | 24.72 | 25.28 | 24.64 | 25.22 | 4,281,814 | +0.53(+2.13%) |
May 06, 2016 | 24.57 | 24.90 | 24.29 | 24.69 | 3,524,617 | +0.29(+1.17%) |
May 05, 2016 | 24.20 | 24.47 | 23.91 | 24.41 | 4,505,960 | +0.08(+0.35%) |
May 04, 2016 | 24.39 | 24.55 | 24.08 | 24.32 | 3,860,494 | -0.19(-0.76%) |
May 03, 2016 | 24.76 | 24.76 | 24.17 | 24.51 | 4,472,829 | -0.41(-1.64%) |
May 02, 2016 | 24.93 | 25.08 | 24.39 | 24.91 | 4,041,781 | +0.15(+0.59%) |
Apr 29, 2016 | 25.16 | 25.25 | 24.61 | 24.77 | 3,754,068 | -0.44(-1.75%) |
Apr 28, 2016 | 25.62 | 25.81 | 25.15 | 25.21 | 3,240,330 | -0.64(-2.48%) |
Apr 27, 2016 | 24.95 | 25.99 | 24.86 | 25.85 | 6,321,700 | +0.25(+1.00%) |
Apr 26, 2016 | 25.14 | 25.63 | 25.12 | 25.59 | 2,635,180 | +0.53(+2.09%) |
Apr 25, 2016 | 25.46 | 25.52 | 24.99 | 25.07 | 4,154,326 | -0.58(-2.26%) |
Apr 22, 2016 | 25.38 | 25.77 | 25.36 | 25.65 | 2,658,991 | +0.28(+1.10%) |
Apr 21, 2016 | 25.55 | 25.84 | 25.35 | 25.37 | 3,754,600 | -0.20(-0.78%) |
Apr 20, 2016 | 25.45 | 25.76 | 25.32 | 25.57 | 4,500,048 | +0.17(+0.67%) |
Apr 19, 2016 | 25.29 | 25.58 | 25.22 | 25.40 | 3,451,005 | +0.09(+0.37%) |
Apr 18, 2016 | 24.92 | 25.38 | 24.92 | 25.31 | 3,278,012 | +0.29(+1.17%) |
Apr 15, 2016 | 24.98 | 25.27 | 24.89 | 25.02 | 5,011,596 | +0.05(+0.22%) |
Apr 14, 2016 | 24.88 | 25.08 | 24.65 | 24.96 | 4,535,258 | +0.13(+0.53%) |
Apr 13, 2016 | 23.90 | 24.86 | 23.90 | 24.83 | 6,668,857 | +1.03(+4.35%) |
Apr 12, 2016 | 23.64 | 23.80 | 23.02 | 23.80 | 6,265,505 | +0.22(+0.92%) |
Apr 11, 2016 | 23.24 | 23.81 | 23.24 | 23.58 | 4,607,594 | +0.33(+1.43%) |
Apr 08, 2016 | 23.40 | 23.58 | 23.20 | 23.25 | 3,642,301 | -0.08(-0.36%) |
Apr 07, 2016 | 23.99 | 24.11 | 23.23 | 23.33 | 5,188,341 | -0.72(-2.99%) |
Apr 06, 2016 | 24.05 | 24.11 | 23.84 | 24.05 | 4,451,690 | -0.05(-0.22%) |
Apr 05, 2016 | 24.55 | 24.64 | 24.09 | 24.10 | 4,041,970 | -0.53(-2.13%) |
Apr 04, 2016 | 24.82 | 25.14 | 24.62 | 24.63 | 4,645,761 | -0.17(-0.68%) |
Apr 01, 2016 | 24.84 | 25.00 | 24.40 | 24.80 | 5,290,044 | -0.25(-0.99%) |
Mar 31, 2016 | 24.65 | 25.46 | 24.64 | 25.05 | 8,243,942 | +0.67(+2.76%) |
Mar 30, 2016 | 24.44 | 24.73 | 24.24 | 24.37 | 3,995,447 | -0.10(-0.41%) |
Mar 29, 2016 | 24.49 | 24.52 | 24.07 | 24.47 | 5,329,046 | +0.25(+1.02%) |
Mar 28, 2016 | 24.16 | 24.48 | 24.12 | 24.23 | 3,693,346 | +0.07(+0.29%) |
Mar 24, 2016 | 24.27 | 24.16 | 24.16 | 24.16 | 3,895,120 | -0.10(-0.41%) |
Mar 23, 2016 | 24.71 | 24.71 | 24.24 | 24.26 | 3,302,587 | -0.28(-1.13%) |
Mar 22, 2016 | 24.90 | 24.94 | 24.33 | 24.54 | 4,982,079 | -0.33(-1.34%) |
Mar 21, 2016 | 24.98 | 25.15 | 24.74 | 24.87 | 4,331,563 | -0.24(-0.95%) |
Mar 18, 2016 | 24.98 | 25.14 | 24.83 | 25.11 | 9,865,301 | +0.22(+0.87%) |
Mar 17, 2016 | 24.60 | 25.15 | 24.40 | 24.89 | 9,834,890 | +0.15(+0.62%) |
Mar 16, 2016 | 24.54 | 24.84 | 24.42 | 24.74 | 7,233,851 | +0.19(+0.79%) |
Mar 15, 2016 | 25.14 | 25.22 | 24.47 | 24.54 | 9,342,849 | -0.72(-2.84%) |
Mar 14, 2016 | 25.55 | 25.70 | 25.19 | 25.26 | 7,994,560 | -0.51(-1.96%) |
Mar 11, 2016 | 26.12 | 26.13 | 25.54 | 25.77 | 6,601,495 | -0.18(-0.70%) |
Mar 10, 2016 | 25.94 | 26.02 | 25.49 | 25.95 | 6,151,290 | +0.17(+0.64%) |
Mar 09, 2016 | 25.93 | 26.01 | 25.56 | 25.78 | 4,838,921 | +0.08(+0.29%) |
Mar 08, 2016 | 26.08 | 26.39 | 25.49 | 25.71 | 6,536,569 | -0.23(-0.90%) |
Mar 07, 2016 | 25.22 | 26.13 | 25.11 | 25.94 | 5,148,710 | +0.59(+2.32%) |
Mar 04, 2016 | 25.19 | 25.65 | 25.06 | 25.35 | 5,462,830 | +0.04(+0.15%) |
Mar 03, 2016 | 25.13 | 25.35 | 24.70 | 25.31 | 5,821,178 | +0.32(+1.27%) |
Mar 02, 2016 | 24.97 | 25.10 | 24.50 | 25.00 | 5,596,141 | +0.05(+0.18%) |