Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.36 | 23.50 | 23.34 | 23.44 | 2,054,860 | +0.08(+0.34%) |
May 27, 2016 | 23.48 | 23.36 | 23.36 | 23.36 | 4,944,250 | -0.16(-0.68%) |
May 26, 2016 | 23.73 | 23.74 | 23.50 | 23.52 | 2,047,583 | -0.10(-0.42%) |
May 25, 2016 | 23.54 | 23.64 | 23.48 | 23.62 | 2,272,352 | -0.06(-0.25%) |
May 24, 2016 | 23.84 | 23.88 | 23.66 | 23.68 | 5,066,005 | -0.42(-1.74%) |
May 23, 2016 | 24.00 | 24.14 | 23.96 | 24.10 | 2,179,936 | -0.02(-0.08%) |
May 20, 2016 | 24.24 | 24.29 | 24.08 | 24.12 | 2,080,556 | -0.06(-0.25%) |
May 19, 2016 | 24.04 | 24.22 | 24.00 | 24.18 | 5,598,475 | -0.04(-0.17%) |
May 18, 2016 | 24.48 | 24.62 | 24.20 | 24.22 | 5,633,469 | -0.46(-1.86%) |
May 17, 2016 | 24.56 | 24.74 | 24.52 | 24.68 | 3,141,702 | +0.08(+0.33%) |
May 16, 2016 | 24.82 | 24.84 | 24.50 | 24.60 | 2,339,129 | +0.04(+0.16%) |
May 13, 2016 | 24.46 | 24.60 | 24.36 | 24.56 | 1,857,907 | +0.10(+0.41%) |
May 12, 2016 | 24.64 | 24.72 | 24.42 | 24.46 | 2,668,037 | -0.20(-0.81%) |
May 11, 2016 | 24.62 | 24.66 | 24.50 | 24.66 | 1,927,942 | +0.22(+0.90%) |
May 10, 2016 | 24.38 | 24.50 | 24.25 | 24.44 | 2,189,646 | +0.10(+0.41%) |
May 09, 2016 | 24.48 | 24.50 | 24.34 | 24.34 | 2,677,303 | -0.54(-2.17%) |
May 06, 2016 | 24.80 | 25.00 | 24.75 | 24.88 | 4,173,413 | +0.20(+0.81%) |
May 05, 2016 | 24.76 | 24.78 | 24.48 | 24.68 | 5,590,894 | -0.04(-0.16%) |
May 04, 2016 | 24.80 | 24.87 | 24.54 | 24.72 | 3,143,982 | -0.12(-0.48%) |
May 03, 2016 | 25.00 | 25.00 | 24.74 | 24.84 | 3,224,103 | -0.06(-0.24%) |
May 02, 2016 | 24.99 | 25.03 | 24.84 | 24.90 | 4,115,477 | -0.06(-0.24%) |
Apr 29, 2016 | 24.72 | 25.02 | 24.70 | 24.96 | 19,369,052 | +0.50(+2.04%) |
Apr 28, 2016 | 24.22 | 24.50 | 24.18 | 24.46 | 2,387,981 | +0.42(+1.75%) |
Apr 27, 2016 | 24.02 | 24.16 | 23.90 | 24.04 | 2,613,633 | +0.06(+0.25%) |
Apr 26, 2016 | 23.98 | 24.00 | 23.90 | 23.98 | 1,301,180 | +0.12(+0.50%) |
Apr 25, 2016 | 23.84 | 23.98 | 23.84 | 23.86 | 1,499,508 | +0.04(+0.17%) |
Apr 22, 2016 | 23.98 | 24.04 | 23.68 | 23.82 | 1,648,850 | -0.28(-1.16%) |
Apr 21, 2016 | 24.32 | 24.34 | 24.04 | 24.10 | 2,499,004 | +0.10(+0.42%) |
Apr 20, 2016 | 24.18 | 24.24 | 23.97 | 24.00 | 1,854,835 | -0.12(-0.50%) |
Apr 19, 2016 | 24.20 | 24.24 | 24.10 | 24.12 | 1,958,560 | +0.38(+1.60%) |
Apr 18, 2016 | 23.92 | 23.92 | 23.74 | 23.74 | 2,631,714 | -0.08(-0.34%) |
Apr 15, 2016 | 23.70 | 23.84 | 23.66 | 23.82 | 1,242,744 | +0.16(+0.68%) |
Apr 14, 2016 | 23.84 | 23.86 | 23.60 | 23.66 | 2,627,605 | -0.34(-1.42%) |
Apr 13, 2016 | 24.10 | 24.12 | 23.94 | 24.00 | 1,902,368 | -0.26(-1.07%) |
Apr 12, 2016 | 24.28 | 24.30 | 24.14 | 24.26 | 2,169,844 | +0.02(+0.08%) |
Apr 11, 2016 | 24.12 | 24.30 | 24.10 | 24.24 | 2,427,426 | +0.32(+1.34%) |
Apr 08, 2016 | 23.84 | 23.98 | 23.82 | 23.92 | 4,136,577 | -0.04(-0.17%) |
Apr 07, 2016 | 23.94 | 24.00 | 23.83 | 23.96 | 4,257,060 | +0.34(+1.44%) |
Apr 06, 2016 | 23.58 | 23.70 | 23.47 | 23.62 | 4,118,701 | -0.14(-0.59%) |
Apr 05, 2016 | 23.76 | 23.82 | 23.65 | 23.76 | 4,417,966 | +0.32(+1.37%) |
Apr 04, 2016 | 23.54 | 23.56 | 23.44 | 23.44 | 2,832,159 | -0.18(-0.76%) |
Apr 01, 2016 | 23.44 | 23.62 | 23.32 | 23.62 | 5,737,598 | -0.14(-0.59%) |
Mar 31, 2016 | 23.86 | 23.91 | 23.74 | 23.76 | 3,948,036 | +0.10(+0.42%) |
Mar 30, 2016 | 23.80 | 23.86 | 23.61 | 23.66 | 3,039,726 | -0.30(-1.25%) |
Mar 29, 2016 | 23.69 | 23.98 | 23.59 | 23.96 | 6,154,806 | +0.40(+1.70%) |
Mar 28, 2016 | 23.58 | 23.60 | 23.46 | 23.56 | 1,801,251 | +0.06(+0.26%) |
Mar 24, 2016 | 23.56 | 23.50 | 23.50 | 23.50 | 13,187,050 | -0.02(-0.09%) |
Mar 23, 2016 | 23.56 | 23.64 | 23.44 | 23.52 | 3,460,273 | -0.58(-2.41%) |
Mar 22, 2016 | 24.16 | 24.26 | 24.02 | 24.10 | 2,101,055 | +0.08(+0.33%) |
Mar 21, 2016 | 24.04 | 24.10 | 23.96 | 24.02 | 2,514,350 | -0.18(-0.74%) |
Mar 18, 2016 | 24.14 | 24.28 | 24.12 | 24.20 | 3,924,764 | -0.06(-0.25%) |
Mar 17, 2016 | 24.44 | 24.46 | 24.22 | 24.26 | 7,298,569 | -0.06(-0.25%) |
Mar 16, 2016 | 23.70 | 24.38 | 23.68 | 24.32 | 3,676,800 | +0.50(+2.10%) |
Mar 15, 2016 | 23.76 | 23.82 | 23.70 | 23.82 | 2,934,162 | +0.04(+0.17%) |
Mar 14, 2016 | 24.30 | 24.30 | 23.72 | 23.78 | 4,962,482 | -0.34(-1.41%) |
Mar 11, 2016 | 24.46 | 24.50 | 24.09 | 24.12 | 2,191,351 | -0.42(-1.71%) |
Mar 10, 2016 | 24.34 | 24.58 | 24.30 | 24.54 | 3,475,313 | +0.38(+1.57%) |
Mar 09, 2016 | 24.08 | 24.30 | 24.00 | 24.16 | 3,466,506 | -0.18(-0.74%) |
Mar 08, 2016 | 24.60 | 24.60 | 24.32 | 24.34 | 3,594,378 | -0.12(-0.49%) |
Mar 07, 2016 | 24.46 | 24.54 | 24.30 | 24.46 | 4,650,763 | +0.12(+0.49%) |
Mar 04, 2016 | 24.46 | 24.74 | 24.28 | 24.34 | 11,099,184 | +0.00(+0.00%) |
Mar 03, 2016 | 24.00 | 24.48 | 23.98 | 24.34 | 2,792,118 | +0.40(+1.67%) |
Mar 02, 2016 | 23.90 | 24.02 | 23.84 | 23.94 | 5,760,844 | +0.18(+0.76%) |