Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.48 | 25.56 | 25.10 | 25.38 | 1,396,504 | -0.01(-0.03%) |
May 27, 2016 | 25.19 | 25.39 | 25.39 | 25.39 | 1,221,065 | +0.24(+0.97%) |
May 26, 2016 | 25.37 | 25.37 | 25.07 | 25.15 | 1,368,362 | -0.16(-0.65%) |
May 25, 2016 | 24.63 | 25.71 | 24.56 | 25.31 | 4,441,529 | +0.69(+2.78%) |
May 24, 2016 | 24.41 | 24.79 | 24.32 | 24.63 | 9,504,003 | -0.53(-2.10%) |
May 23, 2016 | 25.37 | 25.75 | 25.13 | 25.16 | 1,336,503 | -0.41(-1.59%) |
May 20, 2016 | 25.17 | 25.63 | 25.16 | 25.56 | 1,049,109 | +0.50(+2.01%) |
May 19, 2016 | 25.07 | 25.25 | 24.73 | 25.06 | 1,058,852 | -0.03(-0.14%) |
May 18, 2016 | 24.02 | 25.23 | 23.64 | 25.10 | 3,214,214 | +1.24(+5.20%) |
May 17, 2016 | 24.17 | 24.23 | 23.60 | 23.86 | 3,300,326 | -0.34(-1.40%) |
May 16, 2016 | 24.00 | 24.32 | 24.00 | 24.19 | 1,546,082 | +0.23(+0.94%) |
May 13, 2016 | 24.06 | 24.23 | 23.91 | 23.97 | 663,365 | -0.13(-0.54%) |
May 12, 2016 | 24.03 | 24.33 | 24.01 | 24.10 | 903,239 | +0.16(+0.69%) |
May 11, 2016 | 24.35 | 24.37 | 23.90 | 23.93 | 877,070 | -0.48(-1.95%) |
May 10, 2016 | 24.15 | 24.49 | 24.07 | 24.41 | 1,426,892 | +0.38(+1.59%) |
May 09, 2016 | 23.87 | 24.17 | 23.87 | 24.03 | 943,295 | +0.12(+0.51%) |
May 06, 2016 | 23.54 | 24.00 | 23.52 | 23.91 | 628,974 | +0.29(+1.21%) |
May 05, 2016 | 23.87 | 23.93 | 23.53 | 23.62 | 856,035 | -0.16(-0.66%) |
May 04, 2016 | 23.67 | 23.83 | 23.50 | 23.78 | 460,879 | +0.04(+0.18%) |
May 03, 2016 | 23.81 | 24.01 | 23.43 | 23.74 | 886,802 | -0.23(-0.94%) |
May 02, 2016 | 24.02 | 24.22 | 23.88 | 23.96 | 738,351 | +0.05(+0.22%) |
Apr 29, 2016 | 24.31 | 24.31 | 23.68 | 23.91 | 788,961 | -0.46(-1.89%) |
Apr 28, 2016 | 24.18 | 24.60 | 23.94 | 24.37 | 1,867,344 | +0.16(+0.68%) |
Apr 27, 2016 | 23.89 | 24.26 | 23.79 | 24.20 | 1,635,893 | +0.21(+0.87%) |
Apr 26, 2016 | 24.34 | 24.49 | 23.98 | 24.00 | 633,421 | -0.29(-1.21%) |
Apr 25, 2016 | 24.09 | 24.35 | 24.01 | 24.29 | 471,293 | +0.20(+0.83%) |
Apr 22, 2016 | 23.83 | 24.13 | 23.71 | 24.09 | 1,013,726 | +0.23(+0.98%) |
Apr 21, 2016 | 24.21 | 24.28 | 23.84 | 23.86 | 708,705 | -0.38(-1.57%) |
Apr 20, 2016 | 24.18 | 24.43 | 24.06 | 24.24 | 903,507 | +0.08(+0.32%) |
Apr 19, 2016 | 24.53 | 24.58 | 23.99 | 24.16 | 1,079,101 | -0.44(-1.80%) |
Apr 18, 2016 | 24.45 | 24.74 | 24.38 | 24.60 | 838,028 | +0.01(+0.04%) |
Apr 15, 2016 | 24.58 | 24.70 | 24.45 | 24.59 | 543,034 | +0.01(+0.04%) |
Apr 14, 2016 | 24.72 | 24.85 | 24.55 | 24.58 | 500,672 | -0.15(-0.60%) |
Apr 13, 2016 | 24.57 | 24.73 | 24.24 | 24.73 | 1,039,645 | +0.25(+1.03%) |
Apr 12, 2016 | 24.97 | 25.00 | 24.24 | 24.48 | 1,526,251 | -0.92(-3.62%) |
Apr 11, 2016 | 25.77 | 25.86 | 25.33 | 25.40 | 511,165 | -0.26(-1.01%) |
Apr 08, 2016 | 25.77 | 25.90 | 25.63 | 25.66 | 309,306 | +0.04(+0.17%) |
Apr 07, 2016 | 25.91 | 26.04 | 25.54 | 25.62 | 499,386 | -0.46(-1.76%) |
Apr 06, 2016 | 25.89 | 26.09 | 25.89 | 26.08 | 408,567 | +0.16(+0.60%) |
Apr 05, 2016 | 26.09 | 26.22 | 25.84 | 25.92 | 669,538 | -0.29(-1.12%) |
Apr 04, 2016 | 26.51 | 26.51 | 26.14 | 26.22 | 436,751 | -0.28(-1.05%) |
Apr 01, 2016 | 26.10 | 26.57 | 25.94 | 26.49 | 573,349 | +0.23(+0.89%) |
Mar 31, 2016 | 26.02 | 26.29 | 26.02 | 26.26 | 406,127 | +0.19(+0.73%) |
Mar 30, 2016 | 26.16 | 26.30 | 25.96 | 26.07 | 379,772 | +0.03(+0.13%) |
Mar 29, 2016 | 25.57 | 26.28 | 25.57 | 26.03 | 1,125,909 | +0.38(+1.49%) |
Mar 28, 2016 | 25.45 | 25.71 | 25.23 | 25.65 | 611,010 | +0.30(+1.20%) |
Mar 24, 2016 | 25.08 | 25.35 | 25.35 | 25.35 | 533,906 | +0.07(+0.27%) |
Mar 23, 2016 | 25.50 | 25.52 | 25.21 | 25.28 | 565,081 | -0.27(-1.05%) |
Mar 22, 2016 | 25.51 | 25.78 | 25.51 | 25.55 | 543,604 | -0.11(-0.44%) |
Mar 21, 2016 | 25.80 | 25.93 | 25.59 | 25.66 | 502,547 | -0.19(-0.74%) |
Mar 18, 2016 | 25.34 | 25.85 | 25.07 | 25.85 | 1,694,639 | +0.55(+2.16%) |
Mar 17, 2016 | 25.00 | 25.40 | 25.00 | 25.30 | 693,029 | +0.30(+1.21%) |
Mar 16, 2016 | 24.59 | 25.08 | 24.59 | 25.00 | 370,918 | +0.30(+1.23%) |
Mar 15, 2016 | 24.60 | 24.78 | 24.55 | 24.70 | 385,311 | -0.03(-0.11%) |
Mar 14, 2016 | 24.73 | 24.89 | 24.56 | 24.72 | 854,319 | -0.06(-0.24%) |
Mar 11, 2016 | 24.68 | 24.83 | 24.57 | 24.78 | 437,977 | +0.22(+0.88%) |
Mar 10, 2016 | 24.85 | 24.96 | 24.32 | 24.57 | 373,646 | -0.20(-0.81%) |
Mar 09, 2016 | 24.69 | 24.90 | 24.46 | 24.77 | 424,280 | +0.17(+0.71%) |
Mar 08, 2016 | 24.67 | 24.80 | 24.58 | 24.59 | 438,792 | -0.27(-1.08%) |
Mar 07, 2016 | 25.11 | 25.15 | 24.69 | 24.86 | 772,207 | -0.37(-1.48%) |
Mar 04, 2016 | 24.78 | 25.33 | 24.59 | 25.24 | 880,795 | +0.45(+1.82%) |
Mar 03, 2016 | 24.19 | 24.91 | 24.19 | 24.78 | 1,017,222 | +0.61(+2.51%) |
Mar 02, 2016 | 23.88 | 24.18 | 23.71 | 24.18 | 823,629 | +0.24(+1.01%) |