Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.63 | 24.73 | 24.44 | 24.59 | 6,548,357 | +0.11(+0.44%) |
May 27, 2016 | 24.40 | 24.48 | 24.48 | 24.48 | 5,916,259 | +0.06(+0.25%) |
May 26, 2016 | 24.73 | 24.92 | 24.30 | 24.42 | 7,997,625 | -0.09(-0.37%) |
May 25, 2016 | 23.16 | 24.65 | 23.13 | 24.51 | 17,605,682 | +1.16(+4.98%) |
May 24, 2016 | 23.90 | 24.26 | 22.97 | 23.35 | 39,281,000 | -1.87(-7.42%) |
May 23, 2016 | 24.89 | 25.39 | 24.73 | 25.22 | 12,782,658 | +0.50(+2.04%) |
May 20, 2016 | 24.08 | 24.77 | 24.08 | 24.72 | 6,193,970 | +0.62(+2.57%) |
May 19, 2016 | 23.54 | 24.12 | 23.52 | 24.10 | 6,459,649 | +0.60(+2.54%) |
May 18, 2016 | 23.61 | 23.88 | 23.20 | 23.50 | 9,717,787 | -0.87(-3.57%) |
May 17, 2016 | 24.26 | 24.96 | 24.16 | 24.37 | 5,882,976 | +0.13(+0.54%) |
May 16, 2016 | 23.64 | 24.45 | 23.64 | 24.24 | 5,091,956 | +0.59(+2.49%) |
May 13, 2016 | 23.57 | 24.25 | 23.50 | 23.66 | 5,910,226 | -0.23(-0.96%) |
May 12, 2016 | 24.22 | 24.24 | 23.58 | 23.88 | 5,348,575 | -0.21(-0.89%) |
May 11, 2016 | 24.99 | 24.99 | 24.04 | 24.10 | 5,245,229 | -1.10(-4.37%) |
May 10, 2016 | 25.00 | 25.27 | 24.64 | 25.20 | 4,672,232 | +0.24(+0.95%) |
May 09, 2016 | 24.47 | 25.02 | 24.40 | 24.96 | 4,325,237 | +0.52(+2.13%) |
May 06, 2016 | 24.33 | 24.65 | 24.05 | 24.44 | 3,560,361 | +0.28(+1.17%) |
May 05, 2016 | 23.95 | 24.23 | 23.67 | 24.16 | 4,551,656 | +0.08(+0.35%) |
May 04, 2016 | 24.14 | 24.31 | 23.84 | 24.08 | 3,899,644 | -0.18(-0.76%) |
May 03, 2016 | 24.51 | 24.51 | 23.92 | 24.26 | 4,518,189 | -0.41(-1.64%) |
May 02, 2016 | 24.68 | 24.83 | 24.15 | 24.66 | 4,082,769 | +0.15(+0.59%) |
Apr 29, 2016 | 24.91 | 25.00 | 24.36 | 24.52 | 3,792,139 | -0.44(-1.75%) |
Apr 28, 2016 | 25.37 | 25.55 | 24.89 | 24.95 | 3,273,191 | -0.63(-2.48%) |
Apr 27, 2016 | 24.70 | 25.73 | 24.61 | 25.59 | 6,385,810 | +0.25(+1.00%) |
Apr 26, 2016 | 24.89 | 25.38 | 24.86 | 25.34 | 2,661,904 | +0.52(+2.09%) |
Apr 25, 2016 | 25.21 | 25.27 | 24.74 | 24.82 | 4,196,457 | -0.57(-2.26%) |
Apr 22, 2016 | 25.12 | 25.51 | 25.11 | 25.39 | 2,685,957 | +0.28(+1.10%) |
Apr 21, 2016 | 25.29 | 25.58 | 25.10 | 25.12 | 3,792,677 | -0.20(-0.78%) |
Apr 20, 2016 | 25.19 | 25.51 | 25.07 | 25.31 | 4,545,685 | +0.17(+0.67%) |
Apr 19, 2016 | 25.03 | 25.32 | 24.97 | 25.15 | 3,486,003 | +0.09(+0.37%) |
Apr 18, 2016 | 24.67 | 25.12 | 24.67 | 25.05 | 3,311,255 | +0.29(+1.17%) |
Apr 15, 2016 | 24.73 | 25.02 | 24.64 | 24.76 | 5,062,420 | +0.05(+0.22%) |
Apr 14, 2016 | 24.63 | 24.83 | 24.40 | 24.71 | 4,581,251 | +0.13(+0.53%) |
Apr 13, 2016 | 23.66 | 24.61 | 23.66 | 24.58 | 6,736,488 | +1.02(+4.35%) |
Apr 12, 2016 | 23.40 | 23.56 | 22.78 | 23.56 | 6,329,046 | +0.21(+0.92%) |
Apr 11, 2016 | 23.01 | 23.57 | 23.01 | 23.34 | 4,654,321 | +0.33(+1.43%) |
Apr 08, 2016 | 23.17 | 23.34 | 22.97 | 23.01 | 3,679,238 | -0.08(-0.36%) |
Apr 07, 2016 | 23.75 | 23.87 | 22.99 | 23.10 | 5,240,957 | -0.71(-2.99%) |
Apr 06, 2016 | 23.81 | 23.87 | 23.60 | 23.81 | 4,496,836 | -0.05(-0.22%) |
Apr 05, 2016 | 24.31 | 24.39 | 23.85 | 23.86 | 4,082,960 | -0.52(-2.13%) |
Apr 04, 2016 | 24.57 | 24.89 | 24.37 | 24.38 | 4,692,875 | -0.17(-0.69%) |
Apr 01, 2016 | 24.59 | 24.75 | 24.15 | 24.55 | 5,343,692 | -0.24(-0.99%) |
Mar 31, 2016 | 24.40 | 25.21 | 24.40 | 24.79 | 8,327,547 | +0.66(+2.76%) |
Mar 30, 2016 | 24.19 | 24.48 | 24.00 | 24.13 | 4,035,966 | -0.10(-0.41%) |
Mar 29, 2016 | 24.24 | 24.27 | 23.83 | 24.23 | 5,383,089 | +0.24(+1.02%) |
Mar 28, 2016 | 23.92 | 24.24 | 23.88 | 23.98 | 3,730,802 | +0.07(+0.29%) |
Mar 24, 2016 | 24.03 | 23.92 | 23.92 | 23.92 | 3,934,622 | -0.10(-0.41%) |
Mar 23, 2016 | 24.46 | 24.46 | 23.99 | 24.01 | 3,336,080 | -0.28(-1.13%) |
Mar 22, 2016 | 24.65 | 24.69 | 24.08 | 24.29 | 5,032,604 | -0.33(-1.34%) |
Mar 21, 2016 | 24.73 | 24.90 | 24.50 | 24.62 | 4,375,491 | -0.24(-0.95%) |
Mar 18, 2016 | 24.73 | 24.89 | 24.58 | 24.86 | 9,965,348 | +0.21(+0.87%) |
Mar 17, 2016 | 24.35 | 24.89 | 24.15 | 24.64 | 9,934,628 | +0.15(+0.62%) |
Mar 16, 2016 | 24.29 | 24.59 | 24.18 | 24.49 | 7,307,211 | +0.19(+0.79%) |
Mar 15, 2016 | 24.89 | 24.97 | 24.23 | 24.30 | 9,437,598 | -0.71(-2.84%) |
Mar 14, 2016 | 25.29 | 25.44 | 24.94 | 25.01 | 8,075,635 | -0.50(-1.96%) |
Mar 11, 2016 | 25.85 | 25.87 | 25.29 | 25.51 | 6,668,443 | -0.18(-0.70%) |
Mar 10, 2016 | 25.68 | 25.76 | 25.23 | 25.69 | 6,213,672 | +0.16(+0.64%) |
Mar 09, 2016 | 25.67 | 25.75 | 25.30 | 25.52 | 4,887,994 | +0.07(+0.29%) |
Mar 08, 2016 | 25.82 | 26.13 | 25.23 | 25.45 | 6,602,858 | -0.23(-0.90%) |
Mar 07, 2016 | 24.96 | 25.87 | 24.86 | 25.68 | 5,200,925 | +0.58(+2.32%) |
Mar 04, 2016 | 24.94 | 25.39 | 24.81 | 25.10 | 5,518,230 | +0.04(+0.15%) |
Mar 03, 2016 | 24.87 | 25.09 | 24.46 | 25.06 | 5,880,212 | +0.31(+1.27%) |
Mar 02, 2016 | 24.72 | 24.85 | 24.25 | 24.75 | 5,652,893 | +0.04(+0.18%) |