Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.52 | 26.52 | 26.22 | 26.34 | 5,421,032 | -0.03(-0.11%) |
May 27, 2016 | 26.55 | 26.37 | 26.37 | 26.37 | 1,808,814 | +0.15(+0.58%) |
May 26, 2016 | 26.18 | 26.36 | 26.11 | 26.21 | 2,733,151 | +0.04(+0.15%) |
May 25, 2016 | 26.29 | 26.66 | 26.14 | 26.18 | 2,761,456 | -0.06(-0.22%) |
May 24, 2016 | 25.57 | 26.32 | 25.47 | 26.23 | 9,627,754 | +0.96(+3.82%) |
May 23, 2016 | 25.49 | 25.53 | 25.21 | 25.27 | 3,280,632 | -0.18(-0.71%) |
May 20, 2016 | 25.24 | 25.50 | 25.16 | 25.45 | 2,683,815 | +0.43(+1.72%) |
May 19, 2016 | 24.91 | 25.09 | 24.74 | 25.02 | 3,731,833 | -0.10(-0.38%) |
May 18, 2016 | 25.32 | 25.45 | 24.95 | 25.12 | 3,623,211 | -0.08(-0.30%) |
May 17, 2016 | 25.16 | 25.52 | 25.07 | 25.19 | 5,084,216 | -0.05(-0.19%) |
May 16, 2016 | 24.88 | 25.34 | 24.88 | 25.24 | 2,829,239 | +0.21(+0.84%) |
May 13, 2016 | 25.06 | 25.34 | 24.95 | 25.03 | 3,232,827 | -0.10(-0.38%) |
May 12, 2016 | 25.25 | 25.37 | 24.97 | 25.13 | 3,436,328 | -0.04(-0.15%) |
May 11, 2016 | 25.39 | 25.47 | 25.13 | 25.16 | 1,929,605 | -0.28(-1.09%) |
May 10, 2016 | 25.31 | 25.47 | 25.24 | 25.44 | 1,818,795 | +0.15(+0.60%) |
May 09, 2016 | 25.07 | 25.40 | 25.06 | 25.29 | 1,738,129 | +0.12(+0.49%) |
May 06, 2016 | 24.90 | 25.26 | 24.87 | 25.16 | 3,047,850 | +0.11(+0.46%) |
May 05, 2016 | 25.16 | 25.27 | 24.99 | 25.05 | 3,758,189 | -0.09(-0.34%) |
May 04, 2016 | 24.95 | 25.23 | 24.87 | 25.14 | 3,183,253 | -0.10(-0.38%) |
May 03, 2016 | 25.55 | 25.58 | 25.09 | 25.23 | 2,680,214 | -0.46(-1.78%) |
May 02, 2016 | 25.49 | 25.73 | 25.31 | 25.69 | 2,938,401 | +0.31(+1.20%) |
Apr 29, 2016 | 25.55 | 25.57 | 25.08 | 25.38 | 3,025,265 | -0.19(-0.75%) |
Apr 28, 2016 | 26.59 | 26.59 | 25.50 | 25.58 | 3,458,472 | -0.96(-3.63%) |
Apr 27, 2016 | 26.46 | 26.62 | 26.30 | 26.54 | 2,329,550 | +0.11(+0.40%) |
Apr 26, 2016 | 26.27 | 26.51 | 26.18 | 26.43 | 1,386,550 | +0.21(+0.80%) |
Apr 25, 2016 | 26.31 | 26.40 | 26.07 | 26.22 | 2,146,490 | -0.15(-0.58%) |
Apr 22, 2016 | 26.42 | 26.67 | 26.22 | 26.38 | 2,101,650 | -0.07(-0.25%) |
Apr 21, 2016 | 26.64 | 26.83 | 26.40 | 26.44 | 6,525,738 | -0.11(-0.40%) |
Apr 20, 2016 | 26.40 | 26.73 | 26.21 | 26.55 | 2,899,437 | +0.14(+0.54%) |
Apr 19, 2016 | 26.44 | 26.80 | 26.13 | 26.41 | 4,405,741 | -0.18(-0.68%) |
Apr 18, 2016 | 26.39 | 26.62 | 26.34 | 26.59 | 2,321,858 | +0.03(+0.11%) |
Apr 15, 2016 | 26.49 | 26.57 | 26.38 | 26.56 | 1,421,124 | +0.06(+0.22%) |
Apr 14, 2016 | 26.60 | 26.66 | 26.43 | 26.50 | 1,516,833 | -0.10(-0.36%) |
Apr 13, 2016 | 26.25 | 26.64 | 26.14 | 26.60 | 3,270,615 | +0.54(+2.09%) |
Apr 12, 2016 | 25.87 | 26.10 | 25.81 | 26.05 | 1,799,255 | +0.16(+0.63%) |
Apr 11, 2016 | 26.08 | 26.25 | 25.86 | 25.89 | 1,725,641 | +0.00(+0.00%) |
Apr 08, 2016 | 26.01 | 26.14 | 25.84 | 25.89 | 1,386,086 | +0.11(+0.41%) |
Apr 07, 2016 | 25.81 | 26.03 | 25.66 | 25.79 | 1,869,373 | -0.12(-0.48%) |
Apr 06, 2016 | 25.46 | 25.96 | 25.46 | 25.91 | 1,666,913 | +0.52(+2.03%) |
Apr 05, 2016 | 25.18 | 25.61 | 25.11 | 25.39 | 5,215,554 | -0.04(-0.15%) |
Apr 04, 2016 | 25.91 | 25.91 | 25.24 | 25.43 | 3,471,697 | -0.43(-1.66%) |
Apr 01, 2016 | 25.66 | 25.88 | 25.58 | 25.86 | 1,399,374 | +0.01(+0.04%) |
Mar 31, 2016 | 25.60 | 25.93 | 25.57 | 25.85 | 2,435,969 | +0.21(+0.82%) |
Mar 30, 2016 | 25.98 | 26.10 | 25.63 | 25.64 | 3,527,684 | -0.22(-0.85%) |
Mar 29, 2016 | 25.36 | 25.92 | 25.28 | 25.86 | 5,062,553 | +0.65(+2.57%) |
Mar 28, 2016 | 25.06 | 25.29 | 24.89 | 25.21 | 3,569,371 | +0.20(+0.80%) |
Mar 24, 2016 | 24.90 | 25.01 | 25.01 | 25.01 | 1,999,668 | +0.09(+0.35%) |
Mar 23, 2016 | 25.20 | 25.29 | 24.92 | 24.93 | 3,737,113 | -0.35(-1.38%) |
Mar 22, 2016 | 25.18 | 25.43 | 25.12 | 25.28 | 3,292,817 | -0.02(-0.08%) |
Mar 21, 2016 | 25.57 | 25.66 | 25.16 | 25.29 | 3,247,506 | -0.30(-1.16%) |
Mar 18, 2016 | 25.29 | 25.71 | 25.29 | 25.59 | 3,602,617 | +0.33(+1.32%) |
Mar 17, 2016 | 24.81 | 25.36 | 24.76 | 25.26 | 2,679,559 | +0.37(+1.49%) |
Mar 16, 2016 | 24.36 | 24.94 | 24.35 | 24.88 | 4,305,619 | +0.33(+1.36%) |
Mar 15, 2016 | 24.59 | 24.65 | 24.47 | 24.55 | 2,641,467 | -0.19(-0.77%) |
Mar 14, 2016 | 24.70 | 24.82 | 24.54 | 24.74 | 2,294,135 | -0.08(-0.31%) |
Mar 11, 2016 | 24.39 | 24.85 | 24.27 | 24.82 | 3,824,507 | +0.66(+2.72%) |
Mar 10, 2016 | 24.35 | 24.51 | 23.83 | 24.16 | 2,539,856 | -0.10(-0.39%) |
Mar 09, 2016 | 24.19 | 24.32 | 23.92 | 24.26 | 1,979,244 | +0.20(+0.83%) |
Mar 08, 2016 | 24.44 | 24.57 | 23.95 | 24.06 | 5,171,021 | -0.47(-1.91%) |
Mar 07, 2016 | 24.26 | 24.60 | 24.26 | 24.52 | 2,941,673 | +0.11(+0.47%) |
Mar 04, 2016 | 24.50 | 24.56 | 24.27 | 24.41 | 3,590,348 | -0.10(-0.39%) |
Mar 03, 2016 | 24.22 | 24.52 | 24.07 | 24.50 | 2,503,312 | +0.31(+1.26%) |
Mar 02, 2016 | 23.94 | 24.20 | 23.92 | 24.20 | 3,949,535 | +0.21(+0.87%) |