Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.34 | 25.46 | 25.18 | 25.41 | 28,646,170 | +0.02(+0.06%) |
May 27, 2016 | 25.42 | 25.39 | 25.39 | 25.39 | 16,587,681 | +0.06(+0.25%) |
May 26, 2016 | 25.33 | 25.44 | 25.25 | 25.33 | 15,780,721 | +0.08(+0.32%) |
May 25, 2016 | 25.09 | 25.39 | 25.05 | 25.25 | 22,904,256 | +0.27(+1.06%) |
May 24, 2016 | 24.53 | 25.03 | 24.49 | 24.98 | 29,459,310 | +0.67(+2.75%) |
May 23, 2016 | 24.31 | 24.52 | 24.23 | 24.31 | 25,963,164 | +0.06(+0.27%) |
May 20, 2016 | 23.91 | 24.43 | 23.89 | 24.25 | 28,319,714 | +0.42(+1.75%) |
May 19, 2016 | 23.94 | 24.07 | 23.73 | 23.83 | 27,031,146 | -0.29(-1.20%) |
May 18, 2016 | 24.15 | 24.33 | 23.95 | 24.12 | 27,926,456 | +0.01(+0.03%) |
May 17, 2016 | 24.59 | 24.59 | 24.02 | 24.11 | 31,965,928 | -0.33(-1.35%) |
May 16, 2016 | 24.05 | 24.58 | 24.03 | 24.44 | 27,137,080 | +0.39(+1.60%) |
May 13, 2016 | 24.02 | 24.29 | 24.00 | 24.06 | 24,866,156 | +0.12(+0.50%) |
May 12, 2016 | 24.22 | 24.32 | 23.78 | 23.94 | 25,894,146 | -0.24(-1.00%) |
May 11, 2016 | 24.26 | 24.33 | 24.11 | 24.18 | 19,587,220 | -0.06(-0.27%) |
May 10, 2016 | 24.13 | 24.27 | 23.98 | 24.24 | 21,153,798 | +0.27(+1.14%) |
May 09, 2016 | 24.19 | 24.27 | 23.94 | 23.97 | 20,992,656 | -0.19(-0.80%) |
May 06, 2016 | 23.82 | 24.22 | 23.74 | 24.16 | 24,409,366 | +0.11(+0.47%) |
May 05, 2016 | 24.02 | 24.14 | 23.93 | 24.05 | 29,085,626 | +0.04(+0.17%) |
May 04, 2016 | 24.27 | 24.30 | 23.89 | 24.01 | 28,943,280 | -0.20(-0.83%) |
May 03, 2016 | 24.25 | 24.37 | 23.99 | 24.21 | 33,994,660 | -0.20(-0.82%) |
May 02, 2016 | 24.28 | 24.47 | 24.21 | 24.41 | 26,444,174 | +0.26(+1.09%) |
Apr 29, 2016 | 24.61 | 24.62 | 24.00 | 24.15 | 45,703,120 | -0.66(-2.67%) |
Apr 28, 2016 | 25.08 | 25.29 | 24.74 | 24.81 | 31,535,280 | -0.51(-2.02%) |
Apr 27, 2016 | 24.92 | 25.36 | 24.87 | 25.32 | 25,089,284 | +0.28(+1.11%) |
Apr 26, 2016 | 25.03 | 25.28 | 24.86 | 25.04 | 26,302,026 | +0.01(+0.03%) |
Apr 25, 2016 | 25.01 | 25.12 | 24.87 | 25.03 | 24,223,312 | -0.20(-0.79%) |
Apr 22, 2016 | 25.31 | 25.41 | 24.89 | 25.23 | 37,152,712 | -0.26(-1.03%) |
Apr 21, 2016 | 25.47 | 25.56 | 25.37 | 25.49 | 35,640,488 | -0.02(-0.09%) |
Apr 20, 2016 | 24.97 | 25.72 | 24.92 | 25.52 | 72,267,440 | +0.32(+1.27%) |
Apr 19, 2016 | 25.28 | 25.37 | 25.04 | 25.20 | 42,102,728 | -0.04(-0.16%) |
Apr 18, 2016 | 25.06 | 25.29 | 25.02 | 25.24 | 27,043,662 | +0.15(+0.60%) |
Apr 15, 2016 | 25.35 | 25.43 | 25.02 | 25.09 | 36,095,692 | -0.27(-1.07%) |
Apr 14, 2016 | 25.34 | 25.43 | 25.16 | 25.36 | 27,113,212 | -0.26(-1.03%) |
Apr 13, 2016 | 25.49 | 25.66 | 25.48 | 25.62 | 25,041,236 | +0.22(+0.85%) |
Apr 12, 2016 | 25.42 | 25.47 | 25.02 | 25.41 | 21,034,516 | +0.15(+0.60%) |
Apr 11, 2016 | 25.44 | 25.79 | 25.25 | 25.25 | 24,714,382 | +0.03(+0.13%) |
Apr 08, 2016 | 25.33 | 25.53 | 25.10 | 25.22 | 21,359,222 | +0.06(+0.25%) |
Apr 07, 2016 | 25.43 | 25.44 | 25.00 | 25.16 | 29,766,550 | -0.42(-1.65%) |
Apr 06, 2016 | 25.49 | 25.70 | 25.33 | 25.58 | 19,738,998 | +0.14(+0.56%) |
Apr 05, 2016 | 25.43 | 25.61 | 25.29 | 25.44 | 25,181,114 | -0.08(-0.31%) |
Apr 04, 2016 | 25.68 | 25.82 | 25.31 | 25.52 | 27,064,598 | -0.36(-1.39%) |
Apr 01, 2016 | 25.73 | 25.89 | 25.60 | 25.88 | 22,635,632 | +0.08(+0.31%) |
Mar 31, 2016 | 25.94 | 26.04 | 25.77 | 25.80 | 22,422,402 | -0.29(-1.10%) |
Mar 30, 2016 | 25.88 | 26.11 | 25.75 | 26.08 | 20,815,002 | +0.26(+1.02%) |
Mar 29, 2016 | 25.46 | 25.87 | 25.30 | 25.82 | 19,203,858 | +0.38(+1.50%) |
Mar 28, 2016 | 25.41 | 25.52 | 25.21 | 25.44 | 14,337,440 | +0.02(+0.06%) |
Mar 24, 2016 | 25.41 | 25.42 | 25.42 | 25.42 | 17,822,760 | -0.10(-0.38%) |
Mar 23, 2016 | 25.89 | 25.89 | 25.50 | 25.52 | 23,532,830 | -0.26(-0.99%) |
Mar 22, 2016 | 25.64 | 25.88 | 25.48 | 25.77 | 27,840,982 | -0.02(-0.06%) |
Mar 21, 2016 | 25.70 | 25.85 | 25.48 | 25.79 | 27,289,470 | -0.27(-1.04%) |
Mar 18, 2016 | 25.64 | 26.07 | 25.56 | 26.06 | 62,621,188 | +0.56(+2.19%) |
Mar 17, 2016 | 25.33 | 25.65 | 25.28 | 25.50 | 28,674,736 | +0.23(+0.91%) |
Mar 16, 2016 | 25.11 | 25.35 | 24.86 | 25.27 | 32,977,624 | +0.03(+0.13%) |
Mar 15, 2016 | 24.99 | 25.24 | 24.77 | 25.24 | 21,226,740 | +0.18(+0.70%) |
Mar 14, 2016 | 25.25 | 25.27 | 24.96 | 25.06 | 21,869,256 | -0.26(-1.04%) |
Mar 11, 2016 | 25.25 | 25.35 | 25.14 | 25.33 | 28,606,948 | +0.41(+1.63%) |
Mar 10, 2016 | 24.83 | 25.04 | 24.23 | 24.92 | 37,096,260 | +0.31(+1.25%) |
Mar 09, 2016 | 24.58 | 24.75 | 24.46 | 24.61 | 18,403,824 | +0.24(+1.00%) |
Mar 08, 2016 | 24.58 | 24.62 | 24.23 | 24.37 | 23,957,932 | -0.30(-1.23%) |
Mar 07, 2016 | 24.39 | 24.82 | 24.32 | 24.67 | 23,676,832 | +0.25(+1.01%) |
Mar 04, 2016 | 24.32 | 24.61 | 23.96 | 24.42 | 25,528,968 | +0.04(+0.16%) |
Mar 03, 2016 | 24.82 | 25.00 | 24.35 | 24.38 | 32,127,974 | +0.03(+0.13%) |
Mar 02, 2016 | 24.16 | 24.62 | 24.02 | 24.35 | 29,821,158 | +0.14(+0.56%) |