Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.51 | 26.67 | 26.31 | 26.48 | 7,462,325 | -0.10(-0.36%) |
May 27, 2016 | 26.53 | 26.57 | 26.57 | 26.57 | 4,632,886 | +0.09(+0.34%) |
May 26, 2016 | 26.14 | 26.51 | 26.05 | 26.49 | 5,148,271 | +0.38(+1.45%) |
May 25, 2016 | 25.99 | 26.18 | 25.87 | 26.11 | 4,070,074 | -0.04(-0.16%) |
May 24, 2016 | 25.85 | 26.21 | 25.77 | 26.15 | 6,708,663 | +0.42(+1.63%) |
May 23, 2016 | 26.09 | 26.14 | 25.72 | 25.73 | 6,154,912 | -0.35(-1.34%) |
May 20, 2016 | 26.14 | 26.17 | 25.94 | 26.08 | 5,663,798 | +0.04(+0.16%) |
May 19, 2016 | 25.61 | 26.06 | 25.49 | 26.04 | 5,609,876 | +0.29(+1.12%) |
May 18, 2016 | 26.16 | 26.25 | 25.56 | 25.75 | 9,571,874 | -0.56(-2.14%) |
May 17, 2016 | 26.62 | 26.64 | 26.16 | 26.31 | 5,761,444 | -0.35(-1.31%) |
May 16, 2016 | 26.62 | 26.70 | 26.47 | 26.66 | 7,295,811 | -0.05(-0.21%) |
May 13, 2016 | 26.66 | 26.79 | 26.53 | 26.72 | 6,387,153 | -0.01(-0.05%) |
May 12, 2016 | 26.55 | 26.85 | 26.46 | 26.73 | 4,482,666 | +0.14(+0.52%) |
May 11, 2016 | 26.50 | 26.62 | 26.33 | 26.60 | 4,992,900 | +0.16(+0.62%) |
May 10, 2016 | 26.56 | 26.60 | 26.33 | 26.43 | 5,836,554 | +0.02(+0.08%) |
May 09, 2016 | 26.36 | 26.51 | 26.30 | 26.41 | 4,672,297 | +0.10(+0.37%) |
May 06, 2016 | 26.32 | 26.35 | 26.02 | 26.31 | 4,485,256 | -0.01(-0.05%) |
May 05, 2016 | 26.30 | 26.64 | 26.22 | 26.33 | 6,692,757 | -0.03(-0.13%) |
May 04, 2016 | 26.11 | 26.52 | 26.00 | 26.36 | 5,444,802 | +0.20(+0.76%) |
May 03, 2016 | 26.29 | 26.38 | 26.04 | 26.16 | 6,874,929 | -0.19(-0.70%) |
May 02, 2016 | 25.86 | 26.51 | 25.86 | 26.35 | 9,065,187 | +0.49(+1.89%) |
Apr 29, 2016 | 25.62 | 25.94 | 25.41 | 25.86 | 7,904,811 | +0.25(+0.99%) |
Apr 28, 2016 | 25.13 | 25.62 | 25.02 | 25.61 | 5,839,493 | +0.28(+1.11%) |
Apr 27, 2016 | 25.16 | 25.52 | 25.05 | 25.32 | 7,732,126 | +0.27(+1.10%) |
Apr 26, 2016 | 25.13 | 25.18 | 24.93 | 25.05 | 8,798,018 | -0.06(-0.25%) |
Apr 25, 2016 | 25.08 | 25.16 | 24.97 | 25.11 | 4,746,704 | +0.03(+0.11%) |
Apr 22, 2016 | 24.92 | 25.13 | 24.92 | 25.08 | 4,167,276 | +0.16(+0.66%) |
Apr 21, 2016 | 25.44 | 25.45 | 24.83 | 24.92 | 9,571,614 | -0.54(-2.11%) |
Apr 20, 2016 | 25.95 | 26.00 | 25.43 | 25.45 | 6,414,049 | -0.52(-1.98%) |
Apr 19, 2016 | 25.97 | 26.05 | 25.76 | 25.97 | 4,874,513 | +0.05(+0.19%) |
Apr 18, 2016 | 25.86 | 25.96 | 25.65 | 25.92 | 3,697,855 | +0.13(+0.51%) |
Apr 15, 2016 | 25.48 | 25.83 | 25.41 | 25.79 | 4,875,947 | +0.34(+1.32%) |
Apr 14, 2016 | 25.41 | 25.59 | 25.39 | 25.45 | 2,566,767 | -0.04(-0.16%) |
Apr 13, 2016 | 25.74 | 25.74 | 25.32 | 25.50 | 4,869,195 | -0.24(-0.93%) |
Apr 12, 2016 | 25.57 | 25.79 | 25.49 | 25.74 | 3,279,038 | +0.19(+0.73%) |
Apr 11, 2016 | 25.65 | 25.89 | 25.54 | 25.55 | 3,109,586 | -0.14(-0.56%) |
Apr 08, 2016 | 25.79 | 25.92 | 25.62 | 25.70 | 3,849,632 | +0.03(+0.11%) |
Apr 07, 2016 | 25.78 | 25.91 | 25.59 | 25.67 | 4,309,151 | -0.14(-0.53%) |
Apr 06, 2016 | 25.61 | 25.84 | 25.37 | 25.81 | 5,702,040 | +0.16(+0.62%) |
Apr 05, 2016 | 26.05 | 26.10 | 25.56 | 25.65 | 6,101,061 | -0.48(-1.84%) |
Apr 04, 2016 | 26.27 | 26.31 | 25.96 | 26.13 | 3,459,888 | -0.11(-0.42%) |
Apr 01, 2016 | 26.18 | 26.27 | 25.85 | 26.24 | 5,188,363 | +0.08(+0.32%) |
Mar 31, 2016 | 25.87 | 26.17 | 25.81 | 26.16 | 6,970,278 | +0.25(+0.98%) |
Mar 30, 2016 | 25.92 | 26.00 | 25.74 | 25.90 | 3,141,140 | +0.07(+0.27%) |
Mar 29, 2016 | 25.61 | 25.84 | 25.50 | 25.83 | 4,442,135 | +0.30(+1.16%) |
Mar 28, 2016 | 25.60 | 25.72 | 25.39 | 25.54 | 2,399,768 | -0.01(-0.05%) |
Mar 24, 2016 | 25.46 | 25.55 | 25.55 | 25.55 | 3,450,430 | +0.09(+0.35%) |
Mar 23, 2016 | 25.40 | 25.59 | 25.23 | 25.46 | 6,932,441 | +0.03(+0.14%) |
Mar 22, 2016 | 25.59 | 25.67 | 25.39 | 25.43 | 6,986,005 | -0.12(-0.48%) |
Mar 21, 2016 | 25.54 | 25.72 | 25.29 | 25.55 | 4,781,910 | +0.09(+0.35%) |
Mar 18, 2016 | 25.72 | 25.88 | 25.44 | 25.46 | 11,012,236 | -0.35(-1.36%) |
Mar 17, 2016 | 25.35 | 25.89 | 25.27 | 25.81 | 7,444,420 | +0.44(+1.73%) |
Mar 16, 2016 | 25.08 | 25.41 | 24.83 | 25.37 | 4,892,847 | +0.29(+1.15%) |
Mar 15, 2016 | 24.88 | 25.17 | 24.86 | 25.08 | 3,827,887 | +0.10(+0.41%) |
Mar 14, 2016 | 25.04 | 25.19 | 24.86 | 24.98 | 3,928,073 | -0.14(-0.55%) |
Mar 11, 2016 | 25.13 | 25.26 | 25.00 | 25.12 | 5,007,882 | +0.01(+0.03%) |
Mar 10, 2016 | 25.04 | 25.14 | 24.83 | 25.11 | 6,953,761 | +0.06(+0.25%) |
Mar 09, 2016 | 24.73 | 25.15 | 24.73 | 25.05 | 6,366,492 | +0.34(+1.39%) |
Mar 08, 2016 | 24.51 | 24.78 | 24.40 | 24.71 | 5,726,046 | +0.19(+0.78%) |
Mar 07, 2016 | 24.25 | 24.60 | 24.15 | 24.51 | 8,005,910 | +0.27(+1.09%) |
Mar 04, 2016 | 23.80 | 24.41 | 23.67 | 24.25 | 6,666,494 | +0.28(+1.16%) |
Mar 03, 2016 | 23.81 | 23.98 | 23.50 | 23.97 | 6,230,572 | +0.23(+0.97%) |
Mar 02, 2016 | 23.59 | 23.75 | 23.11 | 23.74 | 8,036,883 | +0.06(+0.26%) |