Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.58 | 25.67 | 25.20 | 25.49 | 1,390,814 | -0.01(-0.03%) |
May 27, 2016 | 25.30 | 25.50 | 25.50 | 25.50 | 1,216,089 | +0.24(+0.97%) |
May 26, 2016 | 25.47 | 25.47 | 25.17 | 25.25 | 1,362,786 | -0.17(-0.65%) |
May 25, 2016 | 24.73 | 25.82 | 24.66 | 25.42 | 4,423,429 | +0.69(+2.78%) |
May 24, 2016 | 24.51 | 24.89 | 24.42 | 24.73 | 9,465,274 | -0.53(-2.10%) |
May 23, 2016 | 25.47 | 25.85 | 25.23 | 25.26 | 1,331,057 | -0.41(-1.59%) |
May 20, 2016 | 25.27 | 25.73 | 25.26 | 25.67 | 1,044,834 | +0.51(+2.01%) |
May 19, 2016 | 25.17 | 25.36 | 24.83 | 25.16 | 1,054,537 | -0.03(-0.14%) |
May 18, 2016 | 24.12 | 25.33 | 23.74 | 25.20 | 3,201,116 | +1.25(+5.20%) |
May 17, 2016 | 24.27 | 24.33 | 23.69 | 23.95 | 3,286,878 | -0.34(-1.40%) |
May 16, 2016 | 24.10 | 24.42 | 24.10 | 24.29 | 1,539,782 | +0.23(+0.94%) |
May 13, 2016 | 24.16 | 24.32 | 24.01 | 24.07 | 660,662 | -0.13(-0.54%) |
May 12, 2016 | 24.13 | 24.43 | 24.11 | 24.20 | 899,558 | +0.17(+0.69%) |
May 11, 2016 | 24.45 | 24.47 | 24.00 | 24.03 | 873,496 | -0.48(-1.95%) |
May 10, 2016 | 24.25 | 24.59 | 24.17 | 24.51 | 1,421,078 | +0.38(+1.59%) |
May 09, 2016 | 23.97 | 24.27 | 23.97 | 24.13 | 939,451 | +0.12(+0.51%) |
May 06, 2016 | 23.63 | 24.10 | 23.61 | 24.01 | 626,411 | +0.29(+1.21%) |
May 05, 2016 | 23.96 | 24.02 | 23.62 | 23.72 | 852,546 | -0.16(-0.66%) |
May 04, 2016 | 23.77 | 23.93 | 23.60 | 23.88 | 459,001 | +0.04(+0.18%) |
May 03, 2016 | 23.91 | 24.11 | 23.53 | 23.83 | 883,188 | -0.23(-0.94%) |
May 02, 2016 | 24.12 | 24.32 | 23.98 | 24.06 | 735,343 | +0.05(+0.22%) |
Apr 29, 2016 | 24.41 | 24.41 | 23.78 | 24.01 | 785,746 | -0.46(-1.89%) |
Apr 28, 2016 | 24.28 | 24.70 | 24.04 | 24.47 | 1,859,735 | +0.17(+0.68%) |
Apr 27, 2016 | 23.99 | 24.36 | 23.88 | 24.30 | 1,629,227 | +0.21(+0.87%) |
Apr 26, 2016 | 24.44 | 24.59 | 24.08 | 24.09 | 630,840 | -0.30(-1.21%) |
Apr 25, 2016 | 24.19 | 24.45 | 24.11 | 24.39 | 469,373 | +0.20(+0.83%) |
Apr 22, 2016 | 23.93 | 24.22 | 23.81 | 24.19 | 1,009,595 | +0.24(+0.98%) |
Apr 21, 2016 | 24.31 | 24.38 | 23.94 | 23.95 | 705,817 | -0.38(-1.57%) |
Apr 20, 2016 | 24.28 | 24.53 | 24.15 | 24.34 | 899,825 | +0.08(+0.32%) |
Apr 19, 2016 | 24.63 | 24.68 | 24.08 | 24.26 | 1,074,704 | -0.44(-1.80%) |
Apr 18, 2016 | 24.55 | 24.84 | 24.48 | 24.70 | 834,613 | +0.01(+0.04%) |
Apr 15, 2016 | 24.69 | 24.80 | 24.55 | 24.69 | 540,821 | +0.01(+0.04%) |
Apr 14, 2016 | 24.82 | 24.95 | 24.65 | 24.69 | 498,632 | -0.15(-0.60%) |
Apr 13, 2016 | 24.67 | 24.83 | 24.34 | 24.83 | 1,035,409 | +0.25(+1.03%) |
Apr 12, 2016 | 25.07 | 25.10 | 24.34 | 24.58 | 1,520,031 | -0.92(-3.62%) |
Apr 11, 2016 | 25.88 | 25.97 | 25.43 | 25.50 | 509,082 | -0.26(-1.01%) |
Apr 08, 2016 | 25.88 | 26.01 | 25.73 | 25.77 | 308,046 | +0.04(+0.17%) |
Apr 07, 2016 | 26.02 | 26.15 | 25.64 | 25.72 | 497,351 | -0.46(-1.76%) |
Apr 06, 2016 | 25.99 | 26.20 | 25.99 | 26.18 | 406,902 | +0.16(+0.60%) |
Apr 05, 2016 | 26.19 | 26.33 | 25.95 | 26.03 | 666,809 | -0.30(-1.12%) |
Apr 04, 2016 | 26.62 | 26.62 | 26.24 | 26.32 | 434,971 | -0.28(-1.05%) |
Apr 01, 2016 | 26.21 | 26.68 | 26.04 | 26.60 | 571,013 | +0.24(+0.89%) |
Mar 31, 2016 | 26.12 | 26.40 | 26.12 | 26.37 | 404,472 | +0.19(+0.73%) |
Mar 30, 2016 | 26.27 | 26.41 | 26.07 | 26.17 | 378,224 | +0.03(+0.13%) |
Mar 29, 2016 | 25.68 | 26.38 | 25.68 | 26.14 | 1,121,321 | +0.38(+1.49%) |
Mar 28, 2016 | 25.56 | 25.82 | 25.33 | 25.76 | 608,520 | +0.30(+1.20%) |
Mar 24, 2016 | 25.18 | 25.45 | 25.45 | 25.45 | 531,730 | +0.07(+0.27%) |
Mar 23, 2016 | 25.60 | 25.63 | 25.31 | 25.38 | 562,778 | -0.27(-1.05%) |
Mar 22, 2016 | 25.62 | 25.89 | 25.62 | 25.65 | 541,389 | -0.11(-0.44%) |
Mar 21, 2016 | 25.90 | 26.03 | 25.70 | 25.77 | 500,499 | -0.19(-0.74%) |
Mar 18, 2016 | 25.44 | 25.96 | 25.17 | 25.96 | 1,687,733 | +0.55(+2.16%) |
Mar 17, 2016 | 25.10 | 25.50 | 25.10 | 25.41 | 690,205 | +0.30(+1.21%) |
Mar 16, 2016 | 24.69 | 25.18 | 24.69 | 25.10 | 369,406 | +0.30(+1.23%) |
Mar 15, 2016 | 24.70 | 24.88 | 24.65 | 24.80 | 383,741 | -0.03(-0.11%) |
Mar 14, 2016 | 24.83 | 24.99 | 24.66 | 24.82 | 850,837 | -0.06(-0.25%) |
Mar 11, 2016 | 24.78 | 24.93 | 24.67 | 24.89 | 436,192 | +0.22(+0.88%) |
Mar 10, 2016 | 24.95 | 25.06 | 24.42 | 24.67 | 372,124 | -0.20(-0.81%) |
Mar 09, 2016 | 24.79 | 25.00 | 24.56 | 24.87 | 422,551 | +0.17(+0.71%) |
Mar 08, 2016 | 24.77 | 24.90 | 24.68 | 24.69 | 437,004 | -0.27(-1.08%) |
Mar 07, 2016 | 25.21 | 25.25 | 24.79 | 24.96 | 769,060 | -0.37(-1.48%) |
Mar 04, 2016 | 24.88 | 25.43 | 24.69 | 25.34 | 877,206 | +0.45(+1.82%) |
Mar 03, 2016 | 24.29 | 25.02 | 24.29 | 24.89 | 1,013,077 | +0.61(+2.51%) |
Mar 02, 2016 | 23.98 | 24.28 | 23.81 | 24.28 | 820,273 | +0.24(+1.01%) |