Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.17 | 25.30 | 24.93 | 25.04 | 2,019,854 | -0.12(-0.49%) |
May 27, 2016 | 24.96 | 25.16 | 25.16 | 25.16 | 1,523,296 | +0.18(+0.71%) |
May 26, 2016 | 24.90 | 25.10 | 24.61 | 24.98 | 1,295,266 | +0.00(+0.00%) |
May 25, 2016 | 25.00 | 25.15 | 24.90 | 24.98 | 1,503,993 | +0.01(+0.04%) |
May 24, 2016 | 24.65 | 25.05 | 24.47 | 24.98 | 2,550,557 | +0.41(+1.66%) |
May 23, 2016 | 24.70 | 24.79 | 24.50 | 24.57 | 1,959,582 | -0.19(-0.75%) |
May 20, 2016 | 24.81 | 25.10 | 24.60 | 24.75 | 2,102,112 | +0.09(+0.36%) |
May 19, 2016 | 24.61 | 24.85 | 24.42 | 24.66 | 2,870,564 | -0.08(-0.32%) |
May 18, 2016 | 25.47 | 25.47 | 24.40 | 24.74 | 4,910,308 | +0.05(+0.22%) |
May 17, 2016 | 25.25 | 25.34 | 24.60 | 24.69 | 3,431,075 | -0.68(-2.66%) |
May 16, 2016 | 25.75 | 25.77 | 25.26 | 25.37 | 3,636,211 | -0.42(-1.62%) |
May 13, 2016 | 25.73 | 25.92 | 25.64 | 25.78 | 2,196,435 | +0.12(+0.45%) |
May 12, 2016 | 26.10 | 26.18 | 25.59 | 25.67 | 2,844,302 | -0.22(-0.86%) |
May 11, 2016 | 25.81 | 26.21 | 25.62 | 25.89 | 3,232,023 | +0.08(+0.31%) |
May 10, 2016 | 25.46 | 25.94 | 25.35 | 25.81 | 2,849,080 | +0.36(+1.43%) |
May 09, 2016 | 25.38 | 25.65 | 25.21 | 25.45 | 1,814,405 | -0.04(-0.14%) |
May 06, 2016 | 25.30 | 25.69 | 25.22 | 25.48 | 2,992,411 | +0.16(+0.63%) |
May 05, 2016 | 25.40 | 25.41 | 25.03 | 25.32 | 1,687,024 | -0.08(-0.31%) |
May 04, 2016 | 25.29 | 25.45 | 25.07 | 25.40 | 1,860,353 | -0.10(-0.38%) |
May 03, 2016 | 25.61 | 25.62 | 25.20 | 25.50 | 1,767,536 | -0.22(-0.86%) |
May 02, 2016 | 25.74 | 25.85 | 25.20 | 25.72 | 2,686,203 | -0.01(-0.03%) |
Apr 29, 2016 | 25.62 | 25.94 | 25.06 | 25.73 | 3,269,757 | +0.02(+0.07%) |
Apr 28, 2016 | 25.38 | 26.45 | 25.23 | 25.71 | 3,741,778 | +0.82(+3.28%) |
Apr 27, 2016 | 24.74 | 25.05 | 24.56 | 24.90 | 3,269,120 | +0.02(+0.07%) |
Apr 26, 2016 | 24.79 | 25.02 | 24.66 | 24.88 | 2,870,847 | +0.09(+0.36%) |
Apr 25, 2016 | 24.92 | 25.13 | 24.66 | 24.79 | 2,241,979 | -0.12(-0.46%) |
Apr 22, 2016 | 24.87 | 25.03 | 24.68 | 24.90 | 2,336,901 | -0.14(-0.57%) |
Apr 21, 2016 | 25.49 | 25.63 | 24.94 | 25.05 | 1,207,232 | -0.38(-1.50%) |
Apr 20, 2016 | 25.30 | 25.54 | 25.13 | 25.43 | 2,154,209 | +0.09(+0.35%) |
Apr 19, 2016 | 25.33 | 25.59 | 25.18 | 25.34 | 2,164,453 | +0.16(+0.64%) |
Apr 18, 2016 | 25.15 | 25.15 | 25.04 | 25.18 | 1,960,463 | -0.12(-0.46%) |
Apr 15, 2016 | 25.52 | 25.61 | 25.12 | 25.30 | 2,448,132 | -0.32(-1.25%) |
Apr 14, 2016 | 25.46 | 25.67 | 25.14 | 25.62 | 3,072,641 | +0.28(+1.09%) |
Apr 13, 2016 | 25.52 | 25.55 | 24.00 | 25.34 | 11,925,470 | +0.07(+0.28%) |
Apr 12, 2016 | 25.26 | 25.35 | 24.98 | 25.27 | 3,920,360 | -0.04(-0.14%) |
Apr 11, 2016 | 25.79 | 25.82 | 25.28 | 25.30 | 2,886,596 | -0.38(-1.49%) |
Apr 08, 2016 | 26.09 | 26.09 | 25.51 | 25.69 | 2,404,167 | -0.28(-1.10%) |
Apr 07, 2016 | 25.72 | 26.12 | 25.64 | 25.97 | 4,267,991 | +0.03(+0.10%) |
Apr 06, 2016 | 25.71 | 25.98 | 25.47 | 25.94 | 1,199,789 | +0.24(+0.93%) |
Apr 05, 2016 | 25.93 | 26.12 | 25.61 | 25.70 | 1,907,389 | -0.38(-1.47%) |
Apr 04, 2016 | 25.97 | 26.42 | 25.81 | 26.09 | 3,039,884 | +0.05(+0.21%) |
Apr 01, 2016 | 25.48 | 26.03 | 25.28 | 26.03 | 2,241,835 | +0.33(+1.28%) |
Mar 31, 2016 | 25.30 | 25.73 | 25.30 | 25.70 | 2,403,924 | +0.30(+1.19%) |
Mar 30, 2016 | 25.34 | 25.74 | 25.23 | 25.40 | 2,165,249 | +0.15(+0.60%) |
Mar 29, 2016 | 24.46 | 25.38 | 24.34 | 25.25 | 2,626,940 | +0.84(+3.42%) |
Mar 28, 2016 | 24.49 | 24.54 | 24.33 | 24.42 | 1,395,008 | -0.04(-0.18%) |
Mar 24, 2016 | 24.28 | 24.46 | 24.46 | 24.46 | 1,443,076 | -0.02(-0.07%) |
Mar 23, 2016 | 24.42 | 24.57 | 24.26 | 24.48 | 1,174,012 | +0.00(+0.00%) |
Mar 22, 2016 | 24.23 | 24.53 | 24.21 | 24.48 | 1,657,386 | -0.04(-0.15%) |
Mar 21, 2016 | 24.15 | 24.71 | 24.15 | 24.51 | 1,970,913 | +0.25(+1.03%) |
Mar 18, 2016 | 24.09 | 24.47 | 24.09 | 24.26 | 2,181,647 | +0.12(+0.48%) |
Mar 17, 2016 | 24.38 | 24.50 | 24.10 | 24.15 | 2,018,056 | -0.16(-0.66%) |
Mar 16, 2016 | 24.49 | 24.61 | 24.20 | 24.31 | 3,544,589 | -0.23(-0.94%) |
Mar 15, 2016 | 24.41 | 24.78 | 24.26 | 24.54 | 1,579,602 | -0.04(-0.18%) |
Mar 14, 2016 | 24.77 | 24.87 | 24.57 | 24.58 | 1,128,460 | -0.23(-0.93%) |
Mar 11, 2016 | 24.45 | 24.90 | 24.34 | 24.81 | 1,765,917 | +0.65(+2.71%) |
Mar 10, 2016 | 24.78 | 24.99 | 23.93 | 24.16 | 1,880,999 | -0.60(-2.43%) |
Mar 09, 2016 | 24.68 | 24.96 | 24.34 | 24.76 | 2,460,375 | +0.18(+0.72%) |
Mar 08, 2016 | 24.75 | 24.97 | 24.49 | 24.58 | 2,729,296 | -0.05(-0.22%) |
Mar 07, 2016 | 24.74 | 25.14 | 24.57 | 24.64 | 2,563,373 | -0.24(-0.96%) |
Mar 04, 2016 | 25.68 | 25.68 | 24.48 | 24.87 | 3,646,411 | +0.12(+0.46%) |
Mar 03, 2016 | 24.60 | 24.86 | 24.30 | 24.76 | 2,620,327 | +0.06(+0.25%) |
Mar 02, 2016 | 24.77 | 24.97 | 24.25 | 24.70 | 3,225,158 | -0.07(-0.29%) |