Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.86 | 24.96 | 24.66 | 24.82 | 6,487,896 | +0.11(+0.44%) |
May 27, 2016 | 24.63 | 24.71 | 24.71 | 24.71 | 5,861,634 | +0.06(+0.25%) |
May 26, 2016 | 24.96 | 25.15 | 24.52 | 24.65 | 7,923,783 | -0.09(-0.37%) |
May 25, 2016 | 23.37 | 24.88 | 23.34 | 24.74 | 17,443,130 | +1.17(+4.98%) |
May 24, 2016 | 24.12 | 24.49 | 23.18 | 23.57 | 38,918,320 | -1.89(-7.42%) |
May 23, 2016 | 25.12 | 25.63 | 24.96 | 25.46 | 12,664,636 | +0.51(+2.04%) |
May 20, 2016 | 24.30 | 25.00 | 24.30 | 24.95 | 6,136,781 | +0.62(+2.57%) |
May 19, 2016 | 23.76 | 24.35 | 23.74 | 24.32 | 6,400,007 | +0.60(+2.54%) |
May 18, 2016 | 23.83 | 24.11 | 23.41 | 23.72 | 9,628,063 | -0.88(-3.57%) |
May 17, 2016 | 24.49 | 25.20 | 24.39 | 24.60 | 5,828,658 | +0.13(+0.54%) |
May 16, 2016 | 23.86 | 24.68 | 23.86 | 24.47 | 5,044,942 | +0.59(+2.49%) |
May 13, 2016 | 23.79 | 24.48 | 23.71 | 23.88 | 5,855,657 | -0.23(-0.96%) |
May 12, 2016 | 24.44 | 24.47 | 23.80 | 24.11 | 5,299,192 | -0.22(-0.89%) |
May 11, 2016 | 25.22 | 25.22 | 24.26 | 24.32 | 5,196,800 | -1.11(-4.37%) |
May 10, 2016 | 25.23 | 25.50 | 24.87 | 25.43 | 4,629,093 | +0.24(+0.95%) |
May 09, 2016 | 24.70 | 25.26 | 24.62 | 25.20 | 4,285,302 | +0.52(+2.13%) |
May 06, 2016 | 24.55 | 24.88 | 24.27 | 24.67 | 3,527,488 | +0.29(+1.17%) |
May 05, 2016 | 24.18 | 24.45 | 23.89 | 24.39 | 4,509,631 | +0.08(+0.35%) |
May 04, 2016 | 24.37 | 24.53 | 24.06 | 24.30 | 3,863,639 | -0.19(-0.76%) |
May 03, 2016 | 24.74 | 24.74 | 24.15 | 24.49 | 4,476,473 | -0.41(-1.64%) |
May 02, 2016 | 24.91 | 25.06 | 24.37 | 24.89 | 4,045,073 | +0.15(+0.59%) |
Apr 29, 2016 | 25.14 | 25.23 | 24.59 | 24.75 | 3,757,126 | -0.44(-1.75%) |
Apr 28, 2016 | 25.60 | 25.79 | 25.13 | 25.19 | 3,242,970 | -0.64(-2.48%) |
Apr 27, 2016 | 24.93 | 25.97 | 24.84 | 25.83 | 6,326,850 | +0.25(+1.00%) |
Apr 26, 2016 | 25.12 | 25.61 | 25.09 | 25.57 | 2,637,327 | +0.52(+2.09%) |
Apr 25, 2016 | 25.44 | 25.50 | 24.97 | 25.05 | 4,157,711 | -0.58(-2.26%) |
Apr 22, 2016 | 25.36 | 25.75 | 25.34 | 25.63 | 2,661,158 | +0.28(+1.10%) |
Apr 21, 2016 | 25.53 | 25.82 | 25.33 | 25.35 | 3,757,659 | -0.20(-0.79%) |
Apr 20, 2016 | 25.43 | 25.74 | 25.30 | 25.55 | 4,503,714 | +0.17(+0.67%) |
Apr 19, 2016 | 25.26 | 25.56 | 25.20 | 25.38 | 3,453,817 | +0.09(+0.37%) |
Apr 18, 2016 | 24.90 | 25.36 | 24.90 | 25.29 | 3,280,682 | +0.29(+1.17%) |
Apr 15, 2016 | 24.96 | 25.25 | 24.87 | 24.99 | 5,015,679 | +0.05(+0.22%) |
Apr 14, 2016 | 24.86 | 25.06 | 24.63 | 24.94 | 4,538,952 | +0.13(+0.53%) |
Apr 13, 2016 | 23.88 | 24.84 | 23.88 | 24.81 | 6,674,290 | +1.03(+4.35%) |
Apr 12, 2016 | 23.62 | 23.78 | 23.00 | 23.78 | 6,270,610 | +0.22(+0.92%) |
Apr 11, 2016 | 23.22 | 23.79 | 23.22 | 23.56 | 4,611,348 | +0.33(+1.43%) |
Apr 08, 2016 | 23.38 | 23.56 | 23.18 | 23.23 | 3,645,268 | -0.08(-0.36%) |
Apr 07, 2016 | 23.97 | 24.09 | 23.21 | 23.31 | 5,192,568 | -0.72(-2.99%) |
Apr 06, 2016 | 24.03 | 24.09 | 23.82 | 24.03 | 4,455,317 | -0.05(-0.22%) |
Apr 05, 2016 | 24.53 | 24.62 | 24.07 | 24.08 | 4,045,263 | -0.52(-2.13%) |
Apr 04, 2016 | 24.80 | 25.12 | 24.60 | 24.61 | 4,649,546 | -0.17(-0.69%) |
Apr 01, 2016 | 24.82 | 24.98 | 24.38 | 24.78 | 5,294,354 | -0.25(-0.99%) |
Mar 31, 2016 | 24.63 | 25.44 | 24.62 | 25.03 | 8,250,659 | +0.67(+2.76%) |
Mar 30, 2016 | 24.42 | 24.71 | 24.22 | 24.35 | 3,998,702 | -0.10(-0.41%) |
Mar 29, 2016 | 24.47 | 24.50 | 24.05 | 24.45 | 5,333,387 | +0.25(+1.02%) |
Mar 28, 2016 | 24.14 | 24.46 | 24.10 | 24.21 | 3,696,355 | +0.07(+0.29%) |
Mar 24, 2016 | 24.25 | 24.14 | 24.14 | 24.14 | 3,898,293 | -0.10(-0.41%) |
Mar 23, 2016 | 24.69 | 24.69 | 24.22 | 24.24 | 3,305,278 | -0.28(-1.13%) |
Mar 22, 2016 | 24.88 | 24.92 | 24.31 | 24.52 | 4,986,138 | -0.33(-1.33%) |
Mar 21, 2016 | 24.96 | 25.13 | 24.72 | 24.85 | 4,335,092 | -0.24(-0.95%) |
Mar 18, 2016 | 24.96 | 25.12 | 24.81 | 25.09 | 9,873,338 | +0.22(+0.87%) |
Mar 17, 2016 | 24.58 | 25.13 | 24.38 | 24.87 | 9,842,902 | +0.15(+0.62%) |
Mar 16, 2016 | 24.52 | 24.82 | 24.40 | 24.72 | 7,239,744 | +0.19(+0.79%) |
Mar 15, 2016 | 25.12 | 25.20 | 24.45 | 24.52 | 9,350,460 | -0.72(-2.84%) |
Mar 14, 2016 | 25.53 | 25.68 | 25.17 | 25.24 | 8,001,072 | -0.51(-1.96%) |
Mar 11, 2016 | 26.09 | 26.11 | 25.52 | 25.75 | 6,606,873 | -0.18(-0.70%) |
Mar 10, 2016 | 25.92 | 26.00 | 25.47 | 25.93 | 6,156,301 | +0.17(+0.64%) |
Mar 09, 2016 | 25.91 | 25.99 | 25.54 | 25.76 | 4,842,863 | +0.08(+0.29%) |
Mar 08, 2016 | 26.06 | 26.37 | 25.47 | 25.69 | 6,541,893 | -0.23(-0.90%) |
Mar 07, 2016 | 25.20 | 26.11 | 25.09 | 25.92 | 5,152,905 | +0.59(+2.32%) |
Mar 04, 2016 | 25.17 | 25.63 | 25.04 | 25.33 | 5,467,280 | +0.04(+0.15%) |
Mar 03, 2016 | 25.11 | 25.32 | 24.68 | 25.29 | 5,825,919 | +0.32(+1.27%) |
Mar 02, 2016 | 24.95 | 25.08 | 24.48 | 24.98 | 5,600,699 | +0.05(+0.18%) |