Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.65 | 26.65 | 26.46 | 26.58 | 92,007 | -0.02(-0.06%) |
May 27, 2016 | 26.48 | 26.60 | 26.60 | 26.60 | 135,591 | +0.11(+0.42%) |
May 26, 2016 | 26.57 | 26.57 | 26.45 | 26.49 | 70,611 | -0.02(-0.06%) |
May 25, 2016 | 26.46 | 26.55 | 26.43 | 26.51 | 84,562 | +0.19(+0.74%) |
May 24, 2016 | 26.03 | 26.36 | 26.03 | 26.31 | 133,350 | +0.37(+1.44%) |
May 23, 2016 | 26.02 | 26.06 | 25.94 | 25.94 | 176,896 | -0.05(-0.20%) |
May 20, 2016 | 25.96 | 26.07 | 25.94 | 25.99 | 40,887 | +0.14(+0.56%) |
May 19, 2016 | 25.93 | 25.93 | 25.68 | 25.85 | 132,363 | -0.13(-0.49%) |
May 18, 2016 | 25.92 | 26.14 | 25.79 | 25.97 | 137,348 | -0.02(-0.07%) |
May 17, 2016 | 26.24 | 26.29 | 25.95 | 25.99 | 79,430 | -0.36(-1.38%) |
May 16, 2016 | 26.07 | 26.42 | 26.00 | 26.35 | 95,537 | +0.27(+1.04%) |
May 13, 2016 | 26.21 | 26.34 | 26.02 | 26.08 | 121,099 | -0.21(-0.80%) |
May 12, 2016 | 26.35 | 26.41 | 26.14 | 26.29 | 283,833 | +0.01(+0.03%) |
May 11, 2016 | 26.45 | 26.52 | 26.27 | 26.29 | 327,293 | -0.25(-0.96%) |
May 10, 2016 | 26.28 | 26.57 | 26.28 | 26.54 | 62,077 | +0.29(+1.10%) |
May 09, 2016 | 26.18 | 26.33 | 26.18 | 26.25 | 72,975 | +0.06(+0.23%) |
May 06, 2016 | 26.05 | 26.22 | 26.00 | 26.19 | 67,179 | +0.06(+0.23%) |
May 05, 2016 | 26.20 | 26.23 | 26.07 | 26.13 | 183,074 | +0.02(+0.06%) |
May 04, 2016 | 26.18 | 26.22 | 26.06 | 26.12 | 83,639 | -0.14(-0.55%) |
May 03, 2016 | 26.30 | 26.36 | 26.17 | 26.26 | 100,388 | -0.20(-0.77%) |
May 02, 2016 | 26.40 | 26.49 | 26.28 | 26.46 | 78,186 | +0.17(+0.64%) |
Apr 29, 2016 | 26.41 | 26.43 | 26.15 | 26.29 | 113,912 | -0.19(-0.73%) |
Apr 28, 2016 | 26.61 | 26.77 | 26.45 | 26.49 | 103,947 | -0.21(-0.79%) |
Apr 27, 2016 | 26.57 | 26.78 | 26.57 | 26.70 | 98,536 | +0.00(+0.00%) |
Apr 26, 2016 | 26.65 | 26.74 | 26.60 | 26.70 | 85,122 | +0.08(+0.29%) |
Apr 25, 2016 | 26.60 | 26.62 | 26.51 | 26.62 | 80,394 | -0.02(-0.06%) |
Apr 22, 2016 | 26.63 | 26.69 | 26.54 | 26.64 | 116,316 | -0.04(-0.15%) |
Apr 21, 2016 | 26.83 | 26.83 | 26.64 | 26.68 | 97,660 | -0.13(-0.48%) |
Apr 20, 2016 | 26.79 | 26.92 | 26.76 | 26.81 | 119,342 | -0.03(-0.09%) |
Apr 19, 2016 | 26.81 | 26.90 | 26.72 | 26.84 | 124,005 | +0.04(+0.16%) |
Apr 18, 2016 | 26.58 | 26.80 | 26.58 | 26.79 | 120,798 | +0.15(+0.57%) |
Apr 15, 2016 | 26.62 | 26.65 | 26.57 | 26.64 | 45,183 | +0.01(+0.03%) |
Apr 14, 2016 | 26.68 | 26.71 | 26.61 | 26.63 | 140,850 | -0.01(-0.03%) |
Apr 13, 2016 | 26.54 | 26.67 | 26.53 | 26.64 | 262,759 | +0.19(+0.70%) |
Apr 12, 2016 | 26.27 | 26.47 | 26.21 | 26.46 | 80,492 | +0.21(+0.80%) |
Apr 11, 2016 | 26.38 | 26.50 | 26.23 | 26.24 | 143,236 | -0.02(-0.06%) |
Apr 08, 2016 | 26.34 | 26.42 | 26.20 | 26.26 | 144,419 | +0.03(+0.13%) |
Apr 07, 2016 | 26.37 | 26.38 | 26.12 | 26.23 | 89,247 | -0.28(-1.05%) |
Apr 06, 2016 | 26.30 | 26.51 | 26.21 | 26.51 | 75,407 | +0.27(+1.03%) |
Apr 05, 2016 | 26.26 | 26.37 | 26.24 | 26.24 | 40,083 | -0.24(-0.89%) |
Apr 04, 2016 | 26.58 | 26.58 | 26.42 | 26.47 | 60,842 | -0.10(-0.38%) |
Apr 01, 2016 | 26.25 | 26.57 | 26.25 | 26.57 | 77,365 | +0.17(+0.64%) |
Mar 31, 2016 | 26.41 | 26.48 | 26.35 | 26.40 | 133,195 | -0.01(-0.03%) |
Mar 30, 2016 | 26.43 | 26.50 | 26.35 | 26.41 | 82,691 | +0.10(+0.38%) |
Mar 29, 2016 | 26.02 | 26.32 | 25.99 | 26.31 | 63,434 | +0.27(+1.04%) |
Mar 28, 2016 | 26.07 | 26.13 | 25.98 | 26.04 | 75,103 | +0.04(+0.16%) |
Mar 24, 2016 | 25.91 | 26.00 | 26.00 | 26.00 | 63,476 | -0.03(-0.10%) |
Mar 23, 2016 | 26.18 | 26.18 | 26.01 | 26.02 | 40,276 | -0.19(-0.74%) |
Mar 22, 2016 | 26.14 | 26.29 | 26.10 | 26.22 | 62,404 | -0.02(-0.09%) |
Mar 21, 2016 | 26.16 | 26.27 | 26.13 | 26.24 | 83,931 | +0.03(+0.11%) |
Mar 18, 2016 | 26.11 | 26.24 | 26.11 | 26.21 | 104,603 | +0.11(+0.42%) |
Mar 17, 2016 | 25.89 | 26.15 | 25.87 | 26.11 | 143,751 | +0.20(+0.78%) |
Mar 16, 2016 | 25.70 | 25.95 | 25.66 | 25.90 | 201,475 | +0.20(+0.79%) |
Mar 15, 2016 | 25.71 | 25.71 | 25.60 | 25.70 | 125,360 | -0.07(-0.26%) |
Mar 14, 2016 | 25.73 | 25.83 | 25.70 | 25.77 | 80,542 | -0.01(-0.03%) |
Mar 11, 2016 | 25.57 | 25.78 | 25.57 | 25.78 | 237,189 | +0.37(+1.46%) |
Mar 10, 2016 | 25.50 | 25.54 | 25.16 | 25.41 | 118,151 | +0.02(+0.07%) |
Mar 09, 2016 | 25.38 | 25.46 | 25.35 | 25.39 | 116,927 | +0.11(+0.43%) |
Mar 08, 2016 | 25.36 | 25.46 | 25.25 | 25.28 | 51,357 | -0.19(-0.73%) |
Mar 07, 2016 | 25.29 | 25.53 | 25.29 | 25.46 | 96,189 | +0.00(+0.00%) |
Mar 04, 2016 | 25.44 | 25.56 | 25.30 | 25.46 | 125,584 | +0.11(+0.43%) |
Mar 03, 2016 | 25.19 | 25.38 | 25.16 | 25.36 | 49,138 | +0.12(+0.47%) |
Mar 02, 2016 | 25.15 | 25.24 | 25.09 | 25.24 | 96,679 | +0.05(+0.20%) |