Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.76 | 24.97 | 24.68 | 24.82 | 16,186,297 | +0.06(+0.23%) |
May 27, 2016 | 24.76 | 24.76 | 24.76 | 0 | +0.00(+0.02%) | |
May 26, 2016 | 24.42 | 24.77 | 24.42 | 24.75 | 5,589,527 | +0.33(+1.34%) |
May 25, 2016 | 24.53 | 24.60 | 24.38 | 24.42 | 6,933,818 | -0.16(-0.66%) |
May 24, 2016 | 24.25 | 24.62 | 24.22 | 24.59 | 9,101,359 | +0.39(+1.61%) |
May 23, 2016 | 24.50 | 24.51 | 24.17 | 24.20 | 6,032,383 | -0.27(-1.12%) |
May 20, 2016 | 24.32 | 24.48 | 24.17 | 24.47 | 10,928,089 | +0.19(+0.78%) |
May 19, 2016 | 24.02 | 24.29 | 23.89 | 24.28 | 10,048,128 | +0.08(+0.33%) |
May 18, 2016 | 24.44 | 24.78 | 24.08 | 24.20 | 11,252,491 | -0.36(-1.47%) |
May 17, 2016 | 24.84 | 24.87 | 24.39 | 24.56 | 10,405,035 | -0.35(-1.40%) |
May 16, 2016 | 24.68 | 24.92 | 24.57 | 24.91 | 6,451,997 | +0.15(+0.60%) |
May 13, 2016 | 24.80 | 24.88 | 24.55 | 24.77 | 7,164,739 | -0.08(-0.32%) |
May 12, 2016 | 24.58 | 24.89 | 24.46 | 24.85 | 9,724,788 | +0.30(+1.22%) |
May 11, 2016 | 24.56 | 24.68 | 24.30 | 24.55 | 7,020,175 | +0.02(+0.08%) |
May 10, 2016 | 24.46 | 24.61 | 24.39 | 24.53 | 5,653,118 | +0.15(+0.60%) |
May 09, 2016 | 24.33 | 24.42 | 24.23 | 24.38 | 6,003,735 | +0.08(+0.34%) |
May 06, 2016 | 24.42 | 24.42 | 24.10 | 24.30 | 7,129,967 | -0.07(-0.30%) |
May 05, 2016 | 24.49 | 24.70 | 24.19 | 24.37 | 10,223,636 | -0.13(-0.51%) |
May 04, 2016 | 24.20 | 24.70 | 24.15 | 24.50 | 8,174,499 | +0.21(+0.88%) |
May 03, 2016 | 24.27 | 24.39 | 24.08 | 24.29 | 6,415,899 | +0.07(+0.30%) |
May 02, 2016 | 24.16 | 24.36 | 24.05 | 24.21 | 9,327,653 | +0.10(+0.41%) |
Apr 29, 2016 | 23.83 | 24.15 | 23.61 | 24.11 | 11,411,606 | +0.23(+0.95%) |
Apr 28, 2016 | 23.75 | 24.14 | 23.61 | 23.89 | 10,502,554 | -0.09(-0.36%) |
Apr 27, 2016 | 23.72 | 24.20 | 23.67 | 23.97 | 12,510,419 | +0.28(+1.19%) |
Apr 26, 2016 | 23.53 | 23.72 | 23.42 | 23.69 | 9,604,688 | +0.22(+0.92%) |
Apr 25, 2016 | 23.44 | 23.48 | 23.35 | 23.48 | 5,523,221 | +0.01(+0.03%) |
Apr 22, 2016 | 23.27 | 23.49 | 23.22 | 23.47 | 8,492,689 | +0.31(+1.36%) |
Apr 21, 2016 | 23.63 | 23.64 | 23.06 | 23.16 | 11,891,383 | -0.53(-2.25%) |
Apr 20, 2016 | 24.21 | 24.26 | 23.67 | 23.69 | 7,190,807 | -0.53(-2.19%) |
Apr 19, 2016 | 24.22 | 24.28 | 24.04 | 24.22 | 8,962,407 | +0.07(+0.28%) |
Apr 18, 2016 | 24.08 | 24.15 | 23.89 | 24.15 | 7,090,036 | +0.07(+0.29%) |
Apr 15, 2016 | 23.89 | 24.12 | 23.82 | 24.08 | 7,840,217 | +0.26(+1.10%) |
Apr 14, 2016 | 23.82 | 23.98 | 23.58 | 23.82 | 7,518,999 | -0.07(-0.28%) |
Apr 13, 2016 | 24.07 | 24.12 | 23.74 | 23.89 | 5,796,019 | -0.12(-0.49%) |
Apr 12, 2016 | 23.89 | 24.05 | 23.80 | 24.00 | 6,980,751 | +0.17(+0.71%) |
Apr 11, 2016 | 24.01 | 24.12 | 23.80 | 23.84 | 5,151,910 | -0.12(-0.50%) |
Apr 08, 2016 | 23.79 | 24.08 | 23.79 | 23.96 | 5,204,114 | +0.13(+0.53%) |
Apr 07, 2016 | 23.86 | 24.06 | 23.79 | 23.83 | 6,533,566 | -0.11(-0.45%) |
Apr 06, 2016 | 23.85 | 23.94 | 23.70 | 23.93 | 7,993,280 | +0.07(+0.31%) |
Apr 05, 2016 | 24.26 | 24.38 | 23.82 | 23.86 | 10,730,920 | -0.49(-2.00%) |
Apr 04, 2016 | 24.41 | 24.44 | 24.19 | 24.35 | 6,387,988 | +0.00(+0.01%) |
Apr 01, 2016 | 24.22 | 24.40 | 24.09 | 24.34 | 10,143,287 | +0.08(+0.31%) |
Mar 31, 2016 | 24.25 | 24.36 | 24.17 | 24.27 | 9,783,337 | -0.03(-0.13%) |
Mar 30, 2016 | 24.44 | 24.48 | 24.22 | 24.30 | 6,300,065 | -0.10(-0.43%) |
Mar 29, 2016 | 24.19 | 24.43 | 24.03 | 24.41 | 6,776,961 | +0.29(+1.22%) |
Mar 28, 2016 | 24.27 | 24.38 | 24.07 | 24.11 | 6,736,996 | -0.18(-0.76%) |
Mar 24, 2016 | 24.30 | 24.30 | 24.30 | 0 | +0.16(+0.67%) | |
Mar 23, 2016 | 23.93 | 24.22 | 23.88 | 24.14 | 8,148,172 | +0.13(+0.56%) |
Mar 22, 2016 | 24.07 | 24.23 | 23.94 | 24.00 | 7,231,319 | -0.11(-0.45%) |
Mar 21, 2016 | 24.17 | 24.28 | 23.91 | 24.11 | 7,700,334 | -0.19(-0.78%) |
Mar 18, 2016 | 24.35 | 24.38 | 24.11 | 24.30 | 26,393,298 | +0.03(+0.14%) |
Mar 17, 2016 | 24.05 | 24.31 | 23.89 | 24.27 | 9,950,678 | +0.25(+1.03%) |
Mar 16, 2016 | 23.69 | 24.10 | 23.47 | 24.02 | 9,193,680 | +0.31(+1.31%) |
Mar 15, 2016 | 23.76 | 23.93 | 23.64 | 23.71 | 11,355,930 | -0.05(-0.21%) |
Mar 14, 2016 | 23.84 | 23.95 | 23.64 | 23.76 | 7,330,851 | +0.00(+0.02%) |
Mar 11, 2016 | 23.85 | 23.87 | 23.66 | 23.75 | 7,741,440 | +0.03(+0.11%) |
Mar 10, 2016 | 23.96 | 23.99 | 23.49 | 23.73 | 7,756,152 | -0.12(-0.49%) |
Mar 09, 2016 | 23.65 | 23.87 | 23.65 | 23.84 | 9,065,324 | +0.17(+0.70%) |
Mar 08, 2016 | 23.48 | 23.73 | 23.41 | 23.68 | 10,084,202 | +0.21(+0.87%) |
Mar 07, 2016 | 23.39 | 23.53 | 23.27 | 23.47 | 10,414,563 | +0.03(+0.14%) |
Mar 04, 2016 | 23.49 | 22.69 | 23.44 | 14,295,092 | +0.55(+2.39%) | |
Mar 03, 2016 | 23.07 | 23.07 | 22.55 | 22.89 | 16,744,330 | -0.15(-0.66%) |
Mar 02, 2016 | 23.02 | 23.15 | 22.42 | 23.04 | 13,438,401 | -0.05(-0.21%) |