Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.49 | 25.61 | 25.38 | 25.54 | 3,784,777 | +0.16(+0.65%) |
May 27, 2016 | 25.02 | 25.38 | 25.38 | 25.38 | 2,527,647 | +0.38(+1.53%) |
May 26, 2016 | 25.17 | 25.38 | 24.99 | 24.99 | 3,172,196 | -0.20(-0.80%) |
May 25, 2016 | 25.53 | 25.68 | 25.14 | 25.19 | 5,046,224 | -0.27(-1.08%) |
May 24, 2016 | 25.04 | 25.56 | 24.83 | 25.47 | 4,143,767 | +0.88(+3.56%) |
May 23, 2016 | 24.84 | 24.97 | 24.51 | 24.59 | 2,681,579 | -0.22(-0.88%) |
May 20, 2016 | 24.88 | 25.23 | 24.72 | 24.81 | 3,163,152 | +0.10(+0.41%) |
May 19, 2016 | 24.83 | 25.04 | 24.52 | 24.71 | 3,622,597 | -0.32(-1.28%) |
May 18, 2016 | 25.06 | 25.41 | 24.83 | 25.03 | 2,771,342 | -0.07(-0.29%) |
May 17, 2016 | 25.07 | 25.54 | 24.96 | 25.10 | 3,858,078 | -0.06(-0.25%) |
May 16, 2016 | 25.34 | 25.57 | 25.08 | 25.17 | 4,320,953 | -0.08(-0.33%) |
May 13, 2016 | 25.43 | 25.94 | 25.19 | 25.25 | 2,506,635 | -0.31(-1.21%) |
May 12, 2016 | 25.62 | 26.02 | 25.39 | 25.56 | 2,380,413 | +0.04(+0.14%) |
May 11, 2016 | 25.92 | 26.17 | 25.51 | 25.52 | 2,522,631 | -0.42(-1.62%) |
May 10, 2016 | 25.84 | 26.14 | 25.78 | 25.94 | 3,231,543 | +0.21(+0.82%) |
May 09, 2016 | 25.83 | 26.13 | 25.72 | 25.73 | 3,485,182 | -0.01(-0.04%) |
May 06, 2016 | 25.39 | 25.76 | 25.23 | 25.74 | 5,214,740 | +0.27(+1.08%) |
May 05, 2016 | 25.56 | 25.74 | 25.28 | 25.47 | 4,828,308 | +0.15(+0.58%) |
May 04, 2016 | 25.70 | 25.83 | 25.20 | 25.32 | 7,038,038 | -0.64(-2.46%) |
May 03, 2016 | 25.95 | 26.10 | 25.33 | 25.96 | 3,927,358 | -0.31(-1.18%) |
May 02, 2016 | 26.67 | 26.67 | 26.08 | 26.27 | 4,901,506 | -0.18(-0.69%) |
Apr 29, 2016 | 27.16 | 27.34 | 26.04 | 26.45 | 7,662,872 | -0.84(-3.08%) |
Apr 28, 2016 | 27.41 | 28.02 | 27.17 | 27.29 | 5,139,722 | -0.35(-1.26%) |
Apr 27, 2016 | 27.03 | 28.37 | 26.85 | 27.64 | 13,761,389 | -2.22(-7.44%) |
Apr 26, 2016 | 29.36 | 29.99 | 29.27 | 29.86 | 2,623,922 | +0.51(+1.74%) |
Apr 25, 2016 | 29.50 | 29.50 | 29.04 | 29.35 | 1,612,629 | -0.15(-0.49%) |
Apr 22, 2016 | 29.41 | 29.66 | 29.24 | 29.50 | 2,322,197 | +0.08(+0.28%) |
Apr 21, 2016 | 29.44 | 29.73 | 29.24 | 29.42 | 1,610,641 | -0.01(-0.03%) |
Apr 20, 2016 | 29.29 | 29.65 | 29.20 | 29.43 | 2,184,492 | +0.14(+0.47%) |
Apr 19, 2016 | 29.35 | 29.69 | 28.98 | 29.29 | 2,901,827 | +0.15(+0.50%) |
Apr 18, 2016 | 28.95 | 29.40 | 28.95 | 29.14 | 1,799,300 | -0.01(-0.03%) |
Apr 15, 2016 | 29.14 | 29.19 | 28.72 | 29.15 | 2,199,654 | +0.05(+0.19%) |
Apr 14, 2016 | 29.26 | 29.41 | 28.94 | 29.10 | 1,843,955 | -0.15(-0.53%) |
Apr 13, 2016 | 28.69 | 29.37 | 28.53 | 29.25 | 3,409,176 | +0.80(+2.82%) |
Apr 12, 2016 | 28.35 | 28.71 | 28.18 | 28.45 | 2,721,729 | +0.11(+0.39%) |
Apr 11, 2016 | 28.40 | 28.79 | 28.26 | 28.34 | 2,541,557 | +0.14(+0.48%) |
Apr 08, 2016 | 28.62 | 28.70 | 28.01 | 28.21 | 2,963,971 | -0.16(-0.58%) |
Apr 07, 2016 | 28.93 | 28.97 | 28.22 | 28.37 | 4,806,679 | -0.07(-0.26%) |
Apr 06, 2016 | 28.49 | 28.54 | 28.08 | 28.44 | 4,051,504 | -0.03(-0.10%) |
Apr 05, 2016 | 28.37 | 28.71 | 28.07 | 28.47 | 5,385,324 | -0.13(-0.45%) |
Apr 04, 2016 | 29.49 | 29.55 | 28.50 | 28.60 | 3,141,498 | -1.00(-3.39%) |
Apr 01, 2016 | 29.76 | 29.76 | 29.35 | 29.60 | 2,412,236 | -0.45(-1.49%) |
Mar 31, 2016 | 29.81 | 30.10 | 29.70 | 30.05 | 3,365,532 | +0.19(+0.64%) |
Mar 30, 2016 | 29.94 | 30.36 | 29.67 | 29.85 | 2,360,117 | +0.14(+0.46%) |
Mar 29, 2016 | 28.97 | 29.83 | 28.91 | 29.72 | 2,432,592 | +0.56(+1.94%) |
Mar 28, 2016 | 29.32 | 29.40 | 29.03 | 29.15 | 1,662,118 | -0.16(-0.56%) |
Mar 24, 2016 | 29.15 | 29.32 | 29.32 | 29.32 | 2,112,214 | -0.03(-0.09%) |
Mar 23, 2016 | 29.76 | 29.82 | 29.33 | 29.34 | 2,658,334 | -0.50(-1.68%) |
Mar 22, 2016 | 29.83 | 30.05 | 29.59 | 29.85 | 2,368,406 | -0.03(-0.09%) |
Mar 21, 2016 | 29.38 | 29.98 | 29.36 | 29.87 | 2,518,777 | +0.35(+1.17%) |
Mar 18, 2016 | 29.61 | 29.88 | 29.44 | 29.53 | 7,754,312 | -0.14(-0.46%) |
Mar 17, 2016 | 29.90 | 30.16 | 29.65 | 29.66 | 4,080,243 | -0.46(-1.54%) |
Mar 16, 2016 | 29.74 | 30.22 | 29.67 | 30.13 | 3,560,808 | +0.31(+1.04%) |
Mar 15, 2016 | 29.39 | 29.86 | 29.09 | 29.82 | 3,328,398 | +0.29(+0.99%) |
Mar 14, 2016 | 29.89 | 30.06 | 29.35 | 29.53 | 3,326,183 | -0.56(-1.88%) |
Mar 11, 2016 | 29.35 | 30.10 | 29.16 | 30.09 | 3,292,231 | +1.03(+3.54%) |
Mar 10, 2016 | 29.61 | 29.78 | 28.90 | 29.06 | 4,081,277 | -0.52(-1.76%) |
Mar 09, 2016 | 29.56 | 29.87 | 29.43 | 29.58 | 3,108,800 | +0.22(+0.74%) |
Mar 08, 2016 | 29.29 | 29.60 | 29.03 | 29.36 | 5,035,396 | -0.22(-0.74%) |
Mar 07, 2016 | 29.38 | 29.78 | 29.35 | 29.58 | 3,293,627 | -0.05(-0.18%) |
Mar 04, 2016 | 28.95 | 29.65 | 28.75 | 29.64 | 3,866,113 | +0.42(+1.43%) |
Mar 03, 2016 | 28.50 | 29.31 | 28.34 | 29.22 | 3,956,010 | +0.60(+2.10%) |
Mar 02, 2016 | 28.32 | 28.70 | 28.29 | 28.62 | 2,807,705 | +0.16(+0.58%) |