Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.73 | 25.81 | 25.17 | 25.30 | 1,203,402 | -0.47(-1.84%) |
May 27, 2016 | 25.67 | 25.77 | 25.77 | 25.77 | 680,253 | +0.09(+0.33%) |
May 26, 2016 | 25.68 | 26.22 | 25.51 | 25.69 | 1,433,226 | +0.15(+0.57%) |
May 25, 2016 | 25.48 | 25.69 | 25.35 | 25.54 | 1,999,599 | +0.18(+0.71%) |
May 24, 2016 | 25.15 | 25.38 | 24.86 | 25.36 | 2,211,857 | +0.29(+1.17%) |
May 23, 2016 | 24.82 | 25.36 | 24.82 | 25.07 | 2,154,351 | +0.07(+0.26%) |
May 20, 2016 | 24.33 | 25.04 | 24.33 | 25.00 | 1,707,651 | +0.84(+3.47%) |
May 19, 2016 | 24.16 | 24.19 | 23.90 | 24.16 | 1,412,326 | -0.08(-0.35%) |
May 18, 2016 | 24.76 | 24.82 | 24.17 | 24.25 | 3,154,868 | -0.59(-2.39%) |
May 17, 2016 | 24.89 | 25.15 | 24.72 | 24.84 | 1,475,811 | -0.30(-1.20%) |
May 16, 2016 | 24.82 | 25.25 | 24.82 | 25.15 | 1,823,292 | +0.32(+1.29%) |
May 13, 2016 | 24.79 | 25.11 | 24.74 | 24.82 | 2,054,758 | -0.16(-0.64%) |
May 12, 2016 | 25.32 | 25.36 | 24.73 | 24.99 | 1,643,668 | -0.34(-1.34%) |
May 11, 2016 | 25.27 | 25.46 | 25.15 | 25.32 | 1,630,767 | -0.11(-0.45%) |
May 10, 2016 | 25.19 | 25.46 | 25.11 | 25.44 | 2,216,998 | +0.36(+1.43%) |
May 09, 2016 | 25.74 | 25.76 | 24.70 | 25.08 | 3,392,333 | -0.94(-3.62%) |
May 06, 2016 | 25.46 | 26.13 | 25.45 | 26.02 | 2,600,361 | -0.19(-0.72%) |
May 05, 2016 | 25.99 | 26.31 | 25.90 | 26.21 | 2,222,713 | +0.26(+1.02%) |
May 04, 2016 | 26.44 | 26.48 | 25.67 | 25.95 | 1,565,976 | -0.72(-2.69%) |
May 03, 2016 | 26.67 | 26.98 | 26.57 | 26.66 | 1,848,758 | -0.28(-1.05%) |
May 02, 2016 | 27.44 | 27.50 | 26.77 | 26.95 | 2,677,796 | -0.61(-2.22%) |
Apr 29, 2016 | 26.01 | 27.66 | 25.97 | 27.56 | 4,393,461 | +2.27(+8.99%) |
Apr 28, 2016 | 25.34 | 25.61 | 25.24 | 25.29 | 1,416,541 | -0.20(-0.78%) |
Apr 27, 2016 | 25.32 | 25.51 | 25.18 | 25.48 | 1,149,484 | +0.19(+0.75%) |
Apr 26, 2016 | 25.25 | 25.35 | 24.96 | 25.30 | 1,477,805 | +0.19(+0.75%) |
Apr 25, 2016 | 25.49 | 25.52 | 25.04 | 25.11 | 1,771,439 | -0.42(-1.66%) |
Apr 22, 2016 | 24.88 | 25.64 | 24.85 | 25.53 | 1,693,436 | +0.58(+2.34%) |
Apr 21, 2016 | 24.99 | 25.07 | 24.80 | 24.95 | 1,277,076 | +0.04(+0.15%) |
Apr 20, 2016 | 24.68 | 24.99 | 24.49 | 24.91 | 1,683,939 | +0.11(+0.46%) |
Apr 19, 2016 | 24.65 | 24.92 | 24.54 | 24.80 | 1,461,941 | +0.34(+1.39%) |
Apr 18, 2016 | 24.66 | 24.73 | 24.39 | 24.46 | 776,679 | -0.25(-0.99%) |
Apr 15, 2016 | 24.76 | 24.99 | 24.63 | 24.70 | 926,916 | -0.17(-0.68%) |
Apr 14, 2016 | 25.07 | 25.07 | 24.80 | 24.87 | 1,002,940 | -0.01(-0.04%) |
Apr 13, 2016 | 24.81 | 25.11 | 24.73 | 24.88 | 1,148,280 | +0.16(+0.65%) |
Apr 12, 2016 | 24.67 | 24.74 | 24.46 | 24.72 | 1,208,731 | +0.25(+1.00%) |
Apr 11, 2016 | 24.36 | 24.78 | 24.08 | 24.48 | 2,588,851 | +0.33(+1.37%) |
Apr 08, 2016 | 24.67 | 24.81 | 24.04 | 24.15 | 1,622,178 | -0.36(-1.46%) |
Apr 07, 2016 | 24.80 | 24.96 | 24.40 | 24.50 | 2,606,020 | -0.53(-2.11%) |
Apr 06, 2016 | 25.06 | 25.23 | 24.77 | 25.03 | 2,008,026 | -0.06(-0.23%) |
Apr 05, 2016 | 25.70 | 25.75 | 24.82 | 25.09 | 1,426,022 | -0.81(-3.13%) |
Apr 04, 2016 | 25.92 | 26.06 | 25.71 | 25.90 | 1,507,450 | -0.01(-0.04%) |
Apr 01, 2016 | 25.65 | 25.99 | 25.58 | 25.91 | 1,608,084 | +0.02(+0.07%) |
Mar 31, 2016 | 26.24 | 26.29 | 25.73 | 25.89 | 2,010,376 | -0.59(-2.24%) |
Mar 30, 2016 | 26.51 | 27.05 | 26.34 | 26.48 | 1,993,049 | -0.06(-0.21%) |
Mar 29, 2016 | 25.93 | 26.60 | 25.81 | 26.54 | 1,547,286 | +0.54(+2.07%) |
Mar 28, 2016 | 26.15 | 26.25 | 25.93 | 26.00 | 735,279 | -0.09(-0.36%) |
Mar 24, 2016 | 26.02 | 26.10 | 26.10 | 26.10 | 969,523 | -0.17(-0.65%) |
Mar 23, 2016 | 25.99 | 26.33 | 25.78 | 26.27 | 2,323,894 | +0.23(+0.87%) |
Mar 22, 2016 | 26.23 | 26.39 | 25.94 | 26.04 | 1,512,547 | -0.25(-0.97%) |
Mar 21, 2016 | 26.47 | 26.68 | 26.24 | 26.30 | 529,063 | -0.32(-1.20%) |
Mar 18, 2016 | 26.79 | 27.01 | 26.47 | 26.62 | 2,066,095 | -0.05(-0.18%) |
Mar 17, 2016 | 25.21 | 26.86 | 25.20 | 26.66 | 2,535,885 | +1.44(+5.72%) |
Mar 16, 2016 | 24.86 | 25.27 | 24.86 | 25.22 | 1,667,846 | +0.27(+1.10%) |
Mar 15, 2016 | 25.16 | 25.32 | 24.87 | 24.95 | 1,742,552 | -0.55(-2.14%) |
Mar 14, 2016 | 25.48 | 25.71 | 25.27 | 25.49 | 902,300 | -0.06(-0.22%) |
Mar 11, 2016 | 25.59 | 25.79 | 25.31 | 25.55 | 1,347,471 | +0.28(+1.12%) |
Mar 10, 2016 | 25.50 | 25.52 | 24.90 | 25.27 | 1,555,571 | -0.11(-0.45%) |
Mar 09, 2016 | 25.95 | 25.98 | 25.26 | 25.38 | 1,724,737 | -0.31(-1.21%) |
Mar 08, 2016 | 26.42 | 26.45 | 25.63 | 25.69 | 1,118,307 | -0.96(-3.61%) |
Mar 07, 2016 | 26.10 | 26.82 | 25.98 | 26.65 | 1,733,487 | +0.41(+1.58%) |
Mar 04, 2016 | 25.10 | 26.35 | 25.09 | 26.24 | 3,323,091 | +1.18(+4.70%) |
Mar 03, 2016 | 25.31 | 25.52 | 24.96 | 25.06 | 1,271,637 | -0.25(-0.97%) |
Mar 02, 2016 | 25.05 | 25.45 | 24.82 | 25.31 | 1,953,129 | +0.26(+1.05%) |