Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.30 | 27.45 | 27.09 | 27.22 | 2,132,561 | +0.07(+0.25%) |
May 27, 2016 | 26.82 | 27.16 | 27.16 | 27.16 | 2,511,958 | +0.44(+1.64%) |
May 26, 2016 | 26.93 | 26.98 | 26.55 | 26.72 | 1,524,894 | -0.21(-0.80%) |
May 25, 2016 | 26.94 | 27.32 | 26.85 | 26.93 | 2,578,868 | +0.22(+0.84%) |
May 24, 2016 | 26.22 | 26.74 | 25.99 | 26.71 | 2,952,499 | +0.77(+2.97%) |
May 23, 2016 | 26.03 | 26.21 | 25.74 | 25.94 | 3,227,193 | -0.12(-0.45%) |
May 20, 2016 | 25.93 | 26.39 | 25.74 | 26.05 | 5,780,584 | +0.29(+1.14%) |
May 19, 2016 | 25.89 | 26.27 | 25.39 | 25.76 | 3,620,062 | -0.25(-0.98%) |
May 18, 2016 | 24.55 | 26.01 | 24.38 | 26.01 | 5,502,614 | +1.43(+5.84%) |
May 17, 2016 | 24.52 | 24.90 | 24.25 | 24.58 | 2,503,546 | -0.03(-0.12%) |
May 16, 2016 | 24.42 | 24.74 | 24.20 | 24.61 | 2,909,443 | +0.31(+1.29%) |
May 13, 2016 | 24.72 | 25.16 | 24.21 | 24.30 | 2,201,302 | -0.41(-1.66%) |
May 12, 2016 | 24.83 | 25.12 | 24.51 | 24.71 | 3,037,367 | -0.01(-0.04%) |
May 11, 2016 | 24.99 | 25.19 | 24.72 | 24.72 | 2,916,519 | -0.32(-1.29%) |
May 10, 2016 | 24.39 | 25.09 | 24.28 | 25.04 | 3,379,396 | +0.72(+2.97%) |
May 09, 2016 | 24.26 | 24.59 | 23.99 | 24.32 | 2,813,945 | -0.02(-0.08%) |
May 06, 2016 | 24.13 | 24.59 | 23.86 | 24.33 | 3,892,775 | -0.02(-0.08%) |
May 05, 2016 | 24.34 | 24.67 | 24.00 | 24.35 | 3,308,408 | +0.09(+0.36%) |
May 04, 2016 | 24.35 | 24.78 | 24.09 | 24.27 | 2,569,602 | -0.42(-1.70%) |
May 03, 2016 | 24.70 | 24.75 | 24.26 | 24.69 | 4,423,023 | -0.42(-1.67%) |
May 02, 2016 | 24.59 | 25.15 | 24.20 | 25.11 | 4,800,194 | +0.53(+2.14%) |
Apr 29, 2016 | 24.66 | 24.72 | 24.27 | 24.58 | 3,425,162 | -0.23(-0.94%) |
Apr 28, 2016 | 25.30 | 25.51 | 24.74 | 24.81 | 3,391,174 | -0.72(-2.83%) |
Apr 27, 2016 | 25.49 | 25.84 | 25.23 | 25.54 | 2,704,224 | -0.10(-0.38%) |
Apr 26, 2016 | 25.41 | 25.64 | 25.24 | 25.63 | 3,591,427 | +0.29(+1.16%) |
Apr 25, 2016 | 25.38 | 25.60 | 25.18 | 25.34 | 2,636,938 | -0.18(-0.69%) |
Apr 22, 2016 | 24.89 | 26.02 | 24.85 | 25.52 | 5,392,039 | +0.78(+3.16%) |
Apr 21, 2016 | 24.49 | 24.74 | 24.23 | 24.74 | 5,916,145 | +0.34(+1.40%) |
Apr 20, 2016 | 23.92 | 24.52 | 23.63 | 24.39 | 4,850,570 | +0.49(+2.04%) |
Apr 19, 2016 | 24.18 | 24.18 | 23.60 | 23.91 | 4,708,576 | -0.19(-0.77%) |
Apr 18, 2016 | 23.82 | 24.12 | 23.68 | 24.09 | 2,498,765 | +0.16(+0.65%) |
Apr 15, 2016 | 24.20 | 24.26 | 23.79 | 23.93 | 3,154,012 | -0.24(-1.01%) |
Apr 14, 2016 | 24.25 | 24.52 | 24.08 | 24.18 | 2,402,838 | -0.10(-0.40%) |
Apr 13, 2016 | 23.54 | 24.47 | 23.48 | 24.28 | 3,614,326 | +1.02(+4.41%) |
Apr 12, 2016 | 22.94 | 23.38 | 22.94 | 23.25 | 2,275,296 | +0.34(+1.49%) |
Apr 11, 2016 | 22.79 | 23.34 | 22.75 | 22.91 | 2,390,646 | +0.26(+1.16%) |
Apr 08, 2016 | 22.78 | 22.84 | 22.52 | 22.65 | 3,006,611 | +0.24(+1.09%) |
Apr 07, 2016 | 22.87 | 23.48 | 22.31 | 22.40 | 4,111,185 | -1.11(-4.73%) |
Apr 06, 2016 | 23.60 | 23.60 | 23.23 | 23.52 | 2,740,452 | +0.16(+0.67%) |
Apr 05, 2016 | 23.57 | 23.85 | 23.20 | 23.36 | 4,227,836 | -0.73(-3.04%) |
Apr 04, 2016 | 24.35 | 24.51 | 24.02 | 24.09 | 2,289,013 | -0.28(-1.16%) |
Apr 01, 2016 | 23.62 | 24.41 | 23.52 | 24.37 | 2,788,879 | +0.47(+1.96%) |
Mar 31, 2016 | 24.09 | 24.23 | 23.88 | 23.91 | 2,792,973 | -0.17(-0.69%) |
Mar 30, 2016 | 24.13 | 24.45 | 23.74 | 24.07 | 3,130,424 | +0.23(+0.98%) |
Mar 29, 2016 | 23.69 | 23.89 | 23.28 | 23.84 | 3,693,891 | -0.01(-0.04%) |
Mar 28, 2016 | 24.12 | 24.21 | 23.67 | 23.85 | 3,441,242 | -0.22(-0.93%) |
Mar 24, 2016 | 23.92 | 24.07 | 24.07 | 24.07 | 2,803,312 | -0.14(-0.56%) |
Mar 23, 2016 | 24.40 | 24.59 | 24.16 | 24.21 | 2,213,759 | -0.40(-1.63%) |
Mar 22, 2016 | 24.26 | 24.80 | 24.10 | 24.61 | 2,353,124 | -0.01(-0.04%) |
Mar 21, 2016 | 24.56 | 25.15 | 24.39 | 24.62 | 2,228,063 | +0.06(+0.24%) |
Mar 18, 2016 | 24.48 | 24.66 | 24.31 | 24.56 | 7,513,410 | +0.16(+0.64%) |
Mar 17, 2016 | 23.78 | 24.57 | 23.50 | 24.40 | 3,992,912 | +0.57(+2.38%) |
Mar 16, 2016 | 23.95 | 24.66 | 23.69 | 23.84 | 4,867,687 | -0.39(-1.61%) |
Mar 15, 2016 | 23.11 | 24.28 | 23.02 | 24.23 | 3,828,270 | -0.02(-0.08%) |
Mar 14, 2016 | 24.79 | 24.84 | 24.01 | 24.25 | 5,177,810 | -0.56(-2.24%) |
Mar 11, 2016 | 24.11 | 24.82 | 24.11 | 24.80 | 4,708,230 | +1.02(+4.27%) |
Mar 10, 2016 | 24.18 | 24.34 | 23.30 | 23.79 | 3,857,706 | -0.08(-0.33%) |
Mar 09, 2016 | 24.04 | 24.11 | 23.52 | 23.87 | 4,838,917 | +0.09(+0.37%) |
Mar 08, 2016 | 24.46 | 24.66 | 23.77 | 23.78 | 6,032,996 | -1.03(-4.17%) |
Mar 07, 2016 | 24.39 | 24.86 | 23.98 | 24.81 | 2,659,801 | +0.10(+0.39%) |
Mar 04, 2016 | 24.80 | 25.32 | 24.53 | 24.72 | 4,068,293 | +0.08(+0.32%) |
Mar 03, 2016 | 24.29 | 24.75 | 24.10 | 24.64 | 4,226,583 | +0.24(+1.00%) |
Mar 02, 2016 | 24.23 | 24.55 | 24.01 | 24.39 | 2,903,756 | +0.11(+0.44%) |