Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.52 | 24.60 | 24.32 | 24.44 | 2,915,783 | -0.11(-0.47%) |
May 27, 2016 | 24.16 | 24.55 | 24.55 | 24.55 | 1,712,757 | +0.30(+1.24%) |
May 26, 2016 | 24.49 | 24.51 | 23.99 | 24.25 | 1,931,254 | -0.05(-0.20%) |
May 25, 2016 | 23.98 | 24.44 | 23.93 | 24.30 | 2,613,204 | +0.67(+2.85%) |
May 24, 2016 | 23.30 | 23.79 | 23.29 | 23.63 | 3,357,196 | +0.43(+1.84%) |
May 23, 2016 | 23.44 | 23.58 | 23.18 | 23.20 | 1,182,038 | -0.33(-1.39%) |
May 20, 2016 | 23.27 | 23.63 | 23.22 | 23.53 | 1,775,702 | +0.34(+1.49%) |
May 19, 2016 | 23.46 | 23.63 | 23.07 | 23.18 | 2,790,614 | -0.51(-2.16%) |
May 18, 2016 | 23.67 | 24.02 | 23.55 | 23.69 | 1,984,749 | -0.15(-0.65%) |
May 17, 2016 | 23.79 | 24.19 | 23.70 | 23.85 | 1,930,788 | -0.08(-0.35%) |
May 16, 2016 | 23.81 | 24.08 | 23.76 | 23.93 | 2,056,385 | +0.16(+0.67%) |
May 13, 2016 | 23.96 | 24.28 | 23.72 | 23.77 | 1,723,675 | -0.34(-1.40%) |
May 12, 2016 | 24.46 | 24.49 | 23.86 | 24.11 | 2,116,844 | -0.12(-0.49%) |
May 11, 2016 | 24.50 | 24.70 | 24.21 | 24.23 | 1,626,563 | -0.39(-1.57%) |
May 10, 2016 | 24.46 | 24.69 | 24.33 | 24.61 | 1,871,045 | +0.22(+0.90%) |
May 09, 2016 | 24.18 | 24.51 | 24.04 | 24.39 | 2,859,872 | +0.05(+0.22%) |
May 06, 2016 | 23.90 | 24.48 | 23.79 | 24.34 | 2,344,367 | +0.34(+1.44%) |
May 05, 2016 | 24.19 | 24.61 | 23.88 | 23.99 | 4,114,936 | +0.40(+1.71%) |
May 04, 2016 | 24.24 | 24.24 | 23.57 | 23.59 | 3,971,025 | -0.92(-3.76%) |
May 03, 2016 | 24.68 | 24.74 | 24.17 | 24.51 | 2,330,406 | -0.50(-2.00%) |
May 02, 2016 | 25.17 | 25.19 | 24.66 | 25.01 | 1,623,613 | +0.04(+0.17%) |
Apr 29, 2016 | 25.37 | 25.37 | 24.88 | 24.97 | 1,892,241 | -0.37(-1.48%) |
Apr 28, 2016 | 25.46 | 25.59 | 24.96 | 25.34 | 3,639,666 | -0.23(-0.91%) |
Apr 27, 2016 | 25.93 | 25.94 | 25.42 | 25.58 | 3,596,984 | -0.30(-1.15%) |
Apr 26, 2016 | 25.78 | 25.91 | 25.63 | 25.87 | 2,220,502 | +0.19(+0.74%) |
Apr 25, 2016 | 25.39 | 25.80 | 25.37 | 25.68 | 1,820,490 | +0.15(+0.58%) |
Apr 22, 2016 | 25.58 | 25.87 | 25.44 | 25.53 | 2,334,013 | -0.10(-0.39%) |
Apr 21, 2016 | 25.83 | 25.85 | 25.53 | 25.63 | 3,533,198 | -0.17(-0.67%) |
Apr 20, 2016 | 25.18 | 25.92 | 25.17 | 25.81 | 3,965,275 | +0.63(+2.50%) |
Apr 19, 2016 | 25.11 | 25.45 | 25.03 | 25.18 | 2,445,073 | +0.20(+0.78%) |
Apr 18, 2016 | 24.54 | 25.06 | 24.48 | 24.98 | 2,388,187 | +0.37(+1.50%) |
Apr 15, 2016 | 24.74 | 24.79 | 24.46 | 24.61 | 1,794,555 | -0.15(-0.62%) |
Apr 14, 2016 | 24.76 | 25.02 | 24.56 | 24.77 | 1,852,542 | +0.06(+0.24%) |
Apr 13, 2016 | 24.28 | 24.78 | 24.17 | 24.71 | 2,393,059 | +0.64(+2.64%) |
Apr 12, 2016 | 23.85 | 24.21 | 23.66 | 24.07 | 2,008,690 | +0.34(+1.45%) |
Apr 11, 2016 | 23.80 | 24.06 | 23.67 | 23.73 | 1,667,890 | +0.10(+0.43%) |
Apr 08, 2016 | 23.80 | 24.09 | 23.54 | 23.63 | 1,893,912 | +0.14(+0.61%) |
Apr 07, 2016 | 24.24 | 24.26 | 23.26 | 23.48 | 2,962,128 | -0.87(-3.59%) |
Apr 06, 2016 | 24.41 | 24.41 | 23.97 | 24.36 | 1,902,582 | -0.08(-0.34%) |
Apr 05, 2016 | 23.97 | 24.55 | 23.75 | 24.44 | 2,774,036 | +0.11(+0.44%) |
Apr 04, 2016 | 24.83 | 24.83 | 24.13 | 24.33 | 2,810,576 | -0.56(-2.24%) |
Apr 01, 2016 | 25.27 | 25.43 | 24.86 | 24.89 | 2,321,967 | -0.64(-2.49%) |
Mar 31, 2016 | 25.68 | 25.85 | 25.49 | 25.53 | 1,945,406 | -0.11(-0.44%) |
Mar 30, 2016 | 25.52 | 25.78 | 25.37 | 25.64 | 2,270,870 | +0.37(+1.48%) |
Mar 29, 2016 | 24.65 | 25.35 | 24.55 | 25.27 | 3,070,863 | +0.46(+1.87%) |
Mar 28, 2016 | 24.60 | 24.99 | 24.68 | 24.80 | 2,075,121 | +0.20(+0.82%) |
Mar 24, 2016 | 24.63 | 24.60 | 24.60 | 24.60 | 3,718,793 | -0.34(-1.36%) |
Mar 23, 2016 | 25.22 | 25.27 | 24.88 | 24.94 | 3,485,156 | -0.28(-1.11%) |
Mar 22, 2016 | 25.13 | 25.46 | 24.95 | 25.22 | 3,008,133 | -0.21(-0.82%) |
Mar 21, 2016 | 25.35 | 25.53 | 25.19 | 25.43 | 2,214,824 | +0.01(+0.02%) |
Mar 18, 2016 | 25.39 | 25.54 | 25.30 | 25.42 | 3,389,296 | +0.00(+0.00%) |
Mar 17, 2016 | 25.18 | 25.56 | 25.09 | 25.42 | 2,370,578 | +0.33(+1.33%) |
Mar 16, 2016 | 24.56 | 25.18 | 24.38 | 25.09 | 3,554,298 | +0.56(+2.30%) |
Mar 15, 2016 | 24.32 | 24.60 | 24.14 | 24.52 | 3,104,478 | -0.08(-0.34%) |
Mar 14, 2016 | 24.66 | 24.81 | 24.34 | 24.61 | 3,841,063 | -0.11(-0.43%) |
Mar 11, 2016 | 24.22 | 24.74 | 24.19 | 24.71 | 3,140,473 | +0.87(+3.66%) |
Mar 10, 2016 | 24.40 | 24.47 | 23.44 | 23.84 | 2,788,171 | -0.40(-1.67%) |
Mar 09, 2016 | 23.84 | 24.40 | 23.73 | 24.24 | 3,147,062 | +0.89(+3.79%) |
Mar 08, 2016 | 24.28 | 24.30 | 23.32 | 23.36 | 4,687,642 | -1.01(-4.16%) |
Mar 07, 2016 | 23.99 | 24.50 | 23.92 | 24.37 | 3,503,620 | +0.32(+1.34%) |
Mar 04, 2016 | 23.75 | 24.09 | 23.56 | 24.05 | 3,396,811 | +0.45(+1.91%) |
Mar 03, 2016 | 23.41 | 23.92 | 23.27 | 23.60 | 3,396,827 | +0.38(+1.64%) |
Mar 02, 2016 | 23.17 | 23.33 | 22.97 | 23.22 | 3,017,143 | +0.00(+0.00%) |