Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.21 | 24.29 | 24.01 | 24.13 | 2,953,265 | -0.11(-0.47%) |
May 27, 2016 | 23.85 | 24.24 | 24.24 | 24.24 | 1,734,774 | +0.30(+1.24%) |
May 26, 2016 | 24.18 | 24.20 | 23.69 | 23.94 | 1,956,080 | -0.05(-0.20%) |
May 25, 2016 | 23.67 | 24.13 | 23.63 | 23.99 | 2,646,796 | +0.66(+2.85%) |
May 24, 2016 | 23.00 | 23.49 | 23.00 | 23.33 | 3,400,352 | +0.42(+1.84%) |
May 23, 2016 | 23.14 | 23.28 | 22.89 | 22.90 | 1,197,233 | -0.32(-1.39%) |
May 20, 2016 | 22.97 | 23.33 | 22.93 | 23.23 | 1,798,528 | +0.34(+1.49%) |
May 19, 2016 | 23.16 | 23.33 | 22.77 | 22.89 | 2,826,487 | -0.50(-2.16%) |
May 18, 2016 | 23.37 | 23.71 | 23.25 | 23.39 | 2,010,263 | -0.15(-0.65%) |
May 17, 2016 | 23.48 | 23.88 | 23.40 | 23.54 | 1,955,608 | -0.08(-0.35%) |
May 16, 2016 | 23.51 | 23.78 | 23.46 | 23.63 | 2,082,820 | +0.16(+0.67%) |
May 13, 2016 | 23.66 | 23.97 | 23.42 | 23.47 | 1,745,832 | -0.33(-1.40%) |
May 12, 2016 | 24.15 | 24.18 | 23.56 | 23.80 | 2,144,056 | -0.12(-0.49%) |
May 11, 2016 | 24.19 | 24.38 | 23.90 | 23.92 | 1,647,472 | -0.38(-1.57%) |
May 10, 2016 | 24.15 | 24.38 | 24.02 | 24.30 | 1,895,097 | +0.22(+0.90%) |
May 09, 2016 | 23.88 | 24.20 | 23.73 | 24.08 | 2,896,635 | +0.05(+0.22%) |
May 06, 2016 | 23.60 | 24.17 | 23.48 | 24.03 | 2,374,504 | +0.34(+1.44%) |
May 05, 2016 | 23.88 | 24.30 | 23.58 | 23.69 | 4,167,832 | +0.40(+1.71%) |
May 04, 2016 | 23.93 | 23.93 | 23.27 | 23.29 | 4,022,072 | -0.91(-3.76%) |
May 03, 2016 | 24.37 | 24.43 | 23.87 | 24.20 | 2,360,363 | -0.49(-2.00%) |
May 02, 2016 | 24.85 | 24.87 | 24.35 | 24.69 | 1,644,484 | +0.04(+0.17%) |
Apr 29, 2016 | 25.05 | 25.05 | 24.56 | 24.65 | 1,916,565 | -0.37(-1.48%) |
Apr 28, 2016 | 25.13 | 25.26 | 24.65 | 25.02 | 3,686,453 | -0.23(-0.91%) |
Apr 27, 2016 | 25.60 | 25.61 | 25.10 | 25.25 | 3,643,222 | -0.29(-1.15%) |
Apr 26, 2016 | 25.45 | 25.58 | 25.31 | 25.54 | 2,249,046 | +0.19(+0.74%) |
Apr 25, 2016 | 25.07 | 25.47 | 25.05 | 25.36 | 1,843,892 | +0.15(+0.58%) |
Apr 22, 2016 | 25.25 | 25.54 | 25.12 | 25.21 | 2,364,016 | -0.10(-0.39%) |
Apr 21, 2016 | 25.50 | 25.52 | 25.21 | 25.31 | 3,578,616 | -0.17(-0.67%) |
Apr 20, 2016 | 24.86 | 25.59 | 24.85 | 25.48 | 4,016,248 | +0.62(+2.50%) |
Apr 19, 2016 | 24.79 | 25.13 | 24.71 | 24.86 | 2,476,504 | +0.19(+0.78%) |
Apr 18, 2016 | 24.22 | 24.75 | 24.17 | 24.66 | 2,418,887 | +0.36(+1.50%) |
Apr 15, 2016 | 24.43 | 24.47 | 24.15 | 24.30 | 1,817,624 | -0.15(-0.62%) |
Apr 14, 2016 | 24.45 | 24.71 | 24.25 | 24.45 | 1,876,356 | +0.06(+0.24%) |
Apr 13, 2016 | 23.97 | 24.46 | 23.87 | 24.39 | 2,423,821 | +0.63(+2.64%) |
Apr 12, 2016 | 23.55 | 23.90 | 23.36 | 23.77 | 2,034,511 | +0.34(+1.45%) |
Apr 11, 2016 | 23.50 | 23.75 | 23.37 | 23.43 | 1,689,330 | +0.10(+0.43%) |
Apr 08, 2016 | 23.50 | 23.78 | 23.24 | 23.33 | 1,918,257 | +0.14(+0.61%) |
Apr 07, 2016 | 23.94 | 23.95 | 22.97 | 23.19 | 3,000,206 | -0.86(-3.59%) |
Apr 06, 2016 | 24.10 | 24.10 | 23.67 | 24.05 | 1,927,039 | -0.08(-0.34%) |
Apr 05, 2016 | 23.66 | 24.24 | 23.44 | 24.13 | 2,809,696 | +0.11(+0.44%) |
Apr 04, 2016 | 24.51 | 24.52 | 23.82 | 24.02 | 2,846,705 | -0.55(-2.24%) |
Apr 01, 2016 | 24.95 | 25.11 | 24.55 | 24.58 | 2,351,815 | -0.63(-2.49%) |
Mar 31, 2016 | 25.36 | 25.52 | 25.17 | 25.20 | 1,970,413 | -0.11(-0.44%) |
Mar 30, 2016 | 25.20 | 25.46 | 25.05 | 25.32 | 2,300,061 | +0.37(+1.48%) |
Mar 29, 2016 | 24.34 | 25.03 | 24.24 | 24.95 | 3,110,338 | +0.46(+1.87%) |
Mar 28, 2016 | 24.29 | 24.68 | 24.37 | 24.49 | 2,101,796 | +0.20(+0.82%) |
Mar 24, 2016 | 24.32 | 24.29 | 24.29 | 24.29 | 3,766,597 | -0.33(-1.36%) |
Mar 23, 2016 | 24.90 | 24.95 | 24.56 | 24.62 | 3,529,956 | -0.28(-1.11%) |
Mar 22, 2016 | 24.81 | 25.14 | 24.63 | 24.90 | 3,046,801 | -0.21(-0.82%) |
Mar 21, 2016 | 25.03 | 25.21 | 24.87 | 25.10 | 2,243,295 | +0.01(+0.02%) |
Mar 18, 2016 | 25.07 | 25.22 | 24.98 | 25.10 | 3,432,865 | +0.00(+0.00%) |
Mar 17, 2016 | 24.86 | 25.23 | 24.78 | 25.10 | 2,401,051 | +0.33(+1.33%) |
Mar 16, 2016 | 24.25 | 24.86 | 24.07 | 24.77 | 3,599,987 | +0.56(+2.30%) |
Mar 15, 2016 | 24.01 | 24.29 | 23.84 | 24.21 | 3,144,386 | -0.08(-0.34%) |
Mar 14, 2016 | 24.35 | 24.50 | 24.03 | 24.29 | 3,890,439 | -0.11(-0.43%) |
Mar 11, 2016 | 23.91 | 24.42 | 23.88 | 24.40 | 3,180,843 | +0.86(+3.66%) |
Mar 10, 2016 | 24.09 | 24.16 | 23.14 | 23.54 | 2,824,012 | -0.40(-1.67%) |
Mar 09, 2016 | 23.54 | 24.10 | 23.43 | 23.94 | 3,187,516 | +0.87(+3.79%) |
Mar 08, 2016 | 23.97 | 23.99 | 23.02 | 23.06 | 4,747,900 | -1.00(-4.16%) |
Mar 07, 2016 | 23.68 | 24.19 | 23.61 | 24.06 | 3,548,658 | +0.32(+1.34%) |
Mar 04, 2016 | 23.45 | 23.79 | 23.26 | 23.74 | 3,440,476 | +0.45(+1.91%) |
Mar 03, 2016 | 23.11 | 23.61 | 22.97 | 23.30 | 3,440,492 | +0.38(+1.64%) |
Mar 02, 2016 | 22.88 | 23.03 | 22.68 | 22.92 | 3,055,928 | +0.00(+0.00%) |