Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.85 | 26.21 | 25.68 | 26.17 | 790,614 | +0.33(+1.26%) |
May 27, 2016 | 25.71 | 25.84 | 25.84 | 25.84 | 328,791 | +0.14(+0.56%) |
May 26, 2016 | 25.37 | 25.73 | 25.36 | 25.70 | 318,986 | +0.30(+1.19%) |
May 25, 2016 | 25.52 | 25.67 | 25.31 | 25.40 | 452,031 | -0.29(-1.15%) |
May 24, 2016 | 25.17 | 26.26 | 25.17 | 25.69 | 732,508 | +0.53(+2.09%) |
May 23, 2016 | 25.44 | 25.48 | 25.16 | 25.16 | 491,893 | -0.25(-1.00%) |
May 20, 2016 | 25.50 | 25.50 | 25.20 | 25.42 | 851,914 | -0.02(-0.09%) |
May 19, 2016 | 24.93 | 25.49 | 24.86 | 25.44 | 648,840 | +0.37(+1.49%) |
May 18, 2016 | 25.40 | 25.77 | 24.97 | 25.07 | 811,409 | -0.48(-1.87%) |
May 17, 2016 | 26.11 | 26.20 | 25.40 | 25.55 | 680,851 | -0.70(-2.67%) |
May 16, 2016 | 26.25 | 26.38 | 26.06 | 26.25 | 508,359 | -0.06(-0.21%) |
May 13, 2016 | 26.46 | 26.56 | 26.19 | 26.30 | 561,698 | -0.21(-0.78%) |
May 12, 2016 | 26.28 | 26.69 | 26.20 | 26.51 | 628,888 | +0.17(+0.64%) |
May 11, 2016 | 26.28 | 26.43 | 26.11 | 26.34 | 582,382 | +0.12(+0.46%) |
May 10, 2016 | 26.32 | 26.32 | 26.12 | 26.22 | 421,416 | +0.04(+0.15%) |
May 09, 2016 | 26.05 | 26.30 | 25.95 | 26.18 | 519,742 | +0.16(+0.61%) |
May 06, 2016 | 25.96 | 26.11 | 25.59 | 26.03 | 737,630 | -0.01(-0.03%) |
May 05, 2016 | 26.18 | 26.50 | 25.91 | 26.03 | 645,864 | -0.17(-0.64%) |
May 04, 2016 | 25.72 | 26.38 | 25.71 | 26.20 | 836,618 | +0.38(+1.48%) |
May 03, 2016 | 25.75 | 25.88 | 25.62 | 25.82 | 676,204 | +0.10(+0.37%) |
May 02, 2016 | 25.28 | 25.90 | 25.17 | 25.72 | 1,034,682 | +0.48(+1.89%) |
Apr 29, 2016 | 24.69 | 25.28 | 24.61 | 25.24 | 1,013,176 | +0.25(+1.02%) |
Apr 28, 2016 | 24.78 | 25.07 | 24.63 | 24.99 | 795,677 | -0.02(-0.10%) |
Apr 27, 2016 | 24.69 | 25.12 | 24.59 | 25.01 | 624,233 | +0.38(+1.55%) |
Apr 26, 2016 | 24.65 | 24.83 | 24.55 | 24.63 | 579,061 | -0.04(-0.16%) |
Apr 25, 2016 | 24.50 | 24.68 | 24.49 | 24.67 | 556,097 | +0.09(+0.36%) |
Apr 22, 2016 | 24.49 | 24.62 | 24.43 | 24.58 | 761,155 | +0.18(+0.72%) |
Apr 21, 2016 | 25.19 | 25.19 | 24.40 | 24.41 | 955,548 | -0.88(-3.50%) |
Apr 20, 2016 | 25.90 | 25.90 | 25.24 | 25.29 | 642,827 | -0.59(-2.28%) |
Apr 19, 2016 | 26.03 | 26.10 | 25.69 | 25.88 | 496,601 | -0.15(-0.58%) |
Apr 18, 2016 | 25.80 | 26.05 | 25.48 | 26.03 | 399,002 | +0.11(+0.43%) |
Apr 15, 2016 | 25.76 | 25.98 | 25.63 | 25.92 | 493,840 | +0.18(+0.68%) |
Apr 14, 2016 | 25.73 | 25.89 | 25.58 | 25.75 | 669,897 | -0.03(-0.12%) |
Apr 13, 2016 | 26.08 | 26.12 | 25.57 | 25.78 | 621,882 | -0.22(-0.83%) |
Apr 12, 2016 | 25.90 | 26.13 | 25.85 | 25.99 | 482,055 | +0.08(+0.31%) |
Apr 11, 2016 | 26.14 | 26.31 | 25.86 | 25.91 | 444,651 | -0.22(-0.82%) |
Apr 08, 2016 | 25.99 | 26.27 | 25.95 | 26.13 | 828,550 | +0.27(+1.05%) |
Apr 07, 2016 | 25.73 | 26.03 | 25.68 | 25.86 | 826,338 | +0.04(+0.15%) |
Apr 06, 2016 | 25.82 | 25.91 | 25.66 | 25.82 | 498,943 | -0.05(-0.18%) |
Apr 05, 2016 | 26.49 | 26.56 | 25.86 | 25.87 | 720,844 | -0.70(-2.62%) |
Apr 04, 2016 | 26.80 | 26.82 | 26.41 | 26.56 | 536,663 | -0.17(-0.62%) |
Apr 01, 2016 | 26.57 | 26.86 | 26.40 | 26.73 | 477,110 | +0.04(+0.15%) |
Mar 31, 2016 | 26.72 | 26.81 | 26.57 | 26.69 | 561,299 | +0.01(+0.03%) |
Mar 30, 2016 | 26.87 | 26.97 | 26.59 | 26.68 | 388,669 | -0.12(-0.44%) |
Mar 29, 2016 | 26.34 | 26.81 | 26.29 | 26.80 | 647,117 | +0.45(+1.71%) |
Mar 28, 2016 | 26.38 | 26.54 | 26.19 | 26.35 | 695,768 | -0.01(-0.03%) |
Mar 24, 2016 | 26.01 | 26.36 | 26.36 | 26.36 | 882,635 | +0.03(+0.12%) |
Mar 23, 2016 | 26.21 | 26.52 | 26.03 | 26.33 | 480,740 | +0.11(+0.42%) |
Mar 22, 2016 | 26.40 | 26.52 | 26.15 | 26.21 | 864,272 | -0.18(-0.69%) |
Mar 21, 2016 | 26.49 | 26.52 | 26.13 | 26.40 | 572,598 | -0.10(-0.39%) |
Mar 18, 2016 | 26.71 | 26.71 | 26.35 | 26.50 | 1,375,479 | -0.21(-0.80%) |
Mar 17, 2016 | 26.54 | 26.76 | 26.40 | 26.71 | 733,405 | +0.21(+0.81%) |
Mar 16, 2016 | 26.40 | 26.65 | 26.03 | 26.50 | 618,530 | +0.09(+0.33%) |
Mar 15, 2016 | 26.21 | 26.54 | 26.17 | 26.41 | 854,978 | +0.10(+0.39%) |
Mar 14, 2016 | 26.30 | 26.40 | 26.11 | 26.31 | 796,377 | +0.02(+0.09%) |
Mar 11, 2016 | 26.46 | 26.57 | 26.21 | 26.29 | 534,161 | -0.07(-0.27%) |
Mar 10, 2016 | 26.49 | 26.64 | 25.87 | 26.36 | 734,882 | -0.13(-0.51%) |
Mar 09, 2016 | 26.35 | 26.65 | 26.24 | 26.49 | 840,307 | +0.13(+0.48%) |
Mar 08, 2016 | 26.17 | 26.55 | 26.04 | 26.36 | 1,114,774 | +0.24(+0.91%) |
Mar 07, 2016 | 25.95 | 26.27 | 25.87 | 26.13 | 578,535 | +0.09(+0.36%) |
Mar 04, 2016 | 25.49 | 26.10 | 25.40 | 26.03 | 799,064 | +0.36(+1.42%) |
Mar 03, 2016 | 25.41 | 25.68 | 25.13 | 25.67 | 926,729 | +0.28(+1.12%) |
Mar 02, 2016 | 25.26 | 25.40 | 24.77 | 25.38 | 715,801 | +0.01(+0.03%) |