Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.51 | 25.62 | 25.34 | 25.57 | 28,463,456 | +0.02(+0.06%) |
May 27, 2016 | 25.58 | 25.55 | 25.55 | 25.55 | 16,481,879 | +0.06(+0.25%) |
May 26, 2016 | 25.49 | 25.60 | 25.42 | 25.49 | 15,680,066 | +0.08(+0.32%) |
May 25, 2016 | 25.25 | 25.55 | 25.21 | 25.41 | 22,758,166 | +0.27(+1.06%) |
May 24, 2016 | 24.69 | 25.19 | 24.65 | 25.14 | 29,271,410 | +0.67(+2.75%) |
May 23, 2016 | 24.47 | 24.67 | 24.39 | 24.47 | 25,797,562 | +0.06(+0.27%) |
May 20, 2016 | 24.07 | 24.59 | 24.04 | 24.41 | 28,139,080 | +0.42(+1.75%) |
May 19, 2016 | 24.10 | 24.23 | 23.88 | 23.98 | 26,858,732 | -0.29(-1.20%) |
May 18, 2016 | 24.31 | 24.49 | 24.11 | 24.28 | 27,748,332 | +0.01(+0.03%) |
May 17, 2016 | 24.75 | 24.75 | 24.17 | 24.27 | 31,762,038 | -0.33(-1.35%) |
May 16, 2016 | 24.20 | 24.74 | 24.19 | 24.60 | 26,963,990 | +0.39(+1.61%) |
May 13, 2016 | 24.17 | 24.45 | 24.15 | 24.21 | 24,707,552 | +0.12(+0.50%) |
May 12, 2016 | 24.37 | 24.48 | 23.94 | 24.09 | 25,728,986 | -0.24(-1.00%) |
May 11, 2016 | 24.41 | 24.48 | 24.26 | 24.33 | 19,462,286 | -0.06(-0.27%) |
May 10, 2016 | 24.28 | 24.43 | 24.14 | 24.40 | 21,018,872 | +0.28(+1.14%) |
May 09, 2016 | 24.35 | 24.42 | 24.09 | 24.12 | 20,858,758 | -0.19(-0.80%) |
May 06, 2016 | 23.97 | 24.37 | 23.89 | 24.32 | 24,253,674 | +0.11(+0.47%) |
May 05, 2016 | 24.18 | 24.30 | 24.08 | 24.20 | 28,900,108 | +0.04(+0.17%) |
May 04, 2016 | 24.42 | 24.45 | 24.04 | 24.16 | 28,758,670 | -0.20(-0.83%) |
May 03, 2016 | 24.40 | 24.52 | 24.15 | 24.36 | 33,777,836 | -0.20(-0.82%) |
May 02, 2016 | 24.44 | 24.63 | 24.36 | 24.57 | 26,275,508 | +0.26(+1.09%) |
Apr 29, 2016 | 24.77 | 24.77 | 24.16 | 24.30 | 45,411,612 | -0.67(-2.67%) |
Apr 28, 2016 | 25.24 | 25.45 | 24.90 | 24.97 | 31,334,140 | -0.51(-2.02%) |
Apr 27, 2016 | 25.08 | 25.52 | 25.03 | 25.48 | 24,929,258 | +0.28(+1.11%) |
Apr 26, 2016 | 25.19 | 25.44 | 25.01 | 25.20 | 26,134,264 | +0.01(+0.03%) |
Apr 25, 2016 | 25.17 | 25.28 | 25.03 | 25.19 | 24,068,810 | -0.20(-0.79%) |
Apr 22, 2016 | 25.47 | 25.57 | 25.05 | 25.39 | 36,915,744 | -0.26(-1.03%) |
Apr 21, 2016 | 25.63 | 25.73 | 25.53 | 25.66 | 35,413,164 | -0.02(-0.09%) |
Apr 20, 2016 | 25.13 | 25.89 | 25.08 | 25.68 | 71,806,496 | +0.32(+1.27%) |
Apr 19, 2016 | 25.44 | 25.53 | 25.20 | 25.36 | 41,834,188 | -0.04(-0.16%) |
Apr 18, 2016 | 25.22 | 25.46 | 25.18 | 25.40 | 26,871,170 | +0.15(+0.60%) |
Apr 15, 2016 | 25.51 | 25.59 | 25.18 | 25.25 | 35,865,464 | -0.27(-1.07%) |
Apr 14, 2016 | 25.50 | 25.59 | 25.32 | 25.52 | 26,940,278 | -0.26(-1.03%) |
Apr 13, 2016 | 25.66 | 25.83 | 25.64 | 25.79 | 24,881,516 | +0.22(+0.85%) |
Apr 12, 2016 | 25.58 | 25.63 | 25.18 | 25.57 | 20,900,352 | +0.15(+0.60%) |
Apr 11, 2016 | 25.60 | 25.95 | 25.41 | 25.42 | 24,556,748 | +0.03(+0.13%) |
Apr 08, 2016 | 25.49 | 25.70 | 25.26 | 25.38 | 21,222,988 | +0.06(+0.25%) |
Apr 07, 2016 | 25.59 | 25.60 | 25.16 | 25.32 | 29,576,692 | -0.43(-1.65%) |
Apr 06, 2016 | 25.66 | 25.87 | 25.50 | 25.74 | 19,613,098 | +0.14(+0.56%) |
Apr 05, 2016 | 25.59 | 25.78 | 25.46 | 25.60 | 25,020,504 | -0.08(-0.31%) |
Apr 04, 2016 | 25.84 | 25.99 | 25.47 | 25.68 | 26,891,972 | -0.36(-1.39%) |
Apr 01, 2016 | 25.90 | 26.06 | 25.76 | 26.04 | 22,491,258 | +0.08(+0.31%) |
Mar 31, 2016 | 26.11 | 26.21 | 25.93 | 25.96 | 22,279,388 | -0.29(-1.10%) |
Mar 30, 2016 | 26.04 | 26.28 | 25.91 | 26.25 | 20,682,238 | +0.26(+1.02%) |
Mar 29, 2016 | 25.62 | 26.03 | 25.46 | 25.99 | 19,081,370 | +0.39(+1.50%) |
Mar 28, 2016 | 25.58 | 25.68 | 25.38 | 25.60 | 14,245,992 | +0.02(+0.06%) |
Mar 24, 2016 | 25.58 | 25.58 | 25.58 | 25.58 | 17,709,082 | -0.10(-0.37%) |
Mar 23, 2016 | 26.06 | 26.06 | 25.66 | 25.68 | 23,382,732 | -0.26(-0.99%) |
Mar 22, 2016 | 25.81 | 26.05 | 25.64 | 25.94 | 27,663,404 | -0.02(-0.06%) |
Mar 21, 2016 | 25.87 | 26.02 | 25.64 | 25.95 | 27,115,412 | -0.27(-1.04%) |
Mar 18, 2016 | 25.81 | 26.23 | 25.73 | 26.23 | 62,221,776 | +0.56(+2.19%) |
Mar 17, 2016 | 25.49 | 25.82 | 25.44 | 25.66 | 28,491,842 | +0.23(+0.91%) |
Mar 16, 2016 | 25.27 | 25.52 | 25.01 | 25.43 | 32,767,284 | +0.03(+0.13%) |
Mar 15, 2016 | 25.15 | 25.40 | 24.93 | 25.40 | 21,091,350 | +0.18(+0.70%) |
Mar 14, 2016 | 25.41 | 25.43 | 25.12 | 25.22 | 21,729,768 | -0.26(-1.04%) |
Mar 11, 2016 | 25.42 | 25.51 | 25.30 | 25.49 | 28,424,486 | +0.41(+1.63%) |
Mar 10, 2016 | 24.99 | 25.20 | 24.38 | 25.08 | 36,859,652 | +0.31(+1.25%) |
Mar 09, 2016 | 24.74 | 24.91 | 24.61 | 24.77 | 18,286,440 | +0.24(+1.00%) |
Mar 08, 2016 | 24.74 | 24.78 | 24.38 | 24.52 | 23,805,122 | -0.30(-1.23%) |
Mar 07, 2016 | 24.55 | 24.97 | 24.48 | 24.83 | 23,525,816 | +0.25(+1.01%) |
Mar 04, 2016 | 24.48 | 24.77 | 24.12 | 24.58 | 25,366,138 | +0.04(+0.16%) |
Mar 03, 2016 | 24.98 | 25.16 | 24.51 | 24.54 | 31,923,054 | +0.03(+0.13%) |
Mar 02, 2016 | 24.32 | 24.77 | 24.18 | 24.51 | 29,630,950 | +0.14(+0.56%) |