Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.50 | 26.66 | 26.30 | 26.47 | 7,466,047 | -0.10(-0.36%) |
May 27, 2016 | 26.51 | 26.56 | 26.56 | 26.56 | 4,635,197 | +0.09(+0.34%) |
May 26, 2016 | 26.12 | 26.49 | 26.04 | 26.47 | 5,150,840 | +0.38(+1.45%) |
May 25, 2016 | 25.98 | 26.17 | 25.86 | 26.09 | 4,072,104 | -0.04(-0.16%) |
May 24, 2016 | 25.84 | 26.20 | 25.76 | 26.14 | 6,712,010 | +0.42(+1.63%) |
May 23, 2016 | 26.08 | 26.13 | 25.70 | 25.72 | 6,157,982 | -0.35(-1.34%) |
May 20, 2016 | 26.12 | 26.15 | 25.93 | 26.07 | 5,666,624 | +0.04(+0.16%) |
May 19, 2016 | 25.60 | 26.05 | 25.48 | 26.03 | 5,612,674 | +0.29(+1.12%) |
May 18, 2016 | 26.15 | 26.23 | 25.55 | 25.74 | 9,576,649 | -0.56(-2.14%) |
May 17, 2016 | 26.60 | 26.63 | 26.14 | 26.30 | 5,764,318 | -0.35(-1.31%) |
May 16, 2016 | 26.61 | 26.69 | 26.46 | 26.65 | 7,299,451 | -0.05(-0.21%) |
May 13, 2016 | 26.65 | 26.77 | 26.51 | 26.71 | 6,390,339 | -0.01(-0.05%) |
May 12, 2016 | 26.54 | 26.84 | 26.44 | 26.72 | 4,484,902 | +0.14(+0.52%) |
May 11, 2016 | 26.49 | 26.61 | 26.31 | 26.58 | 4,995,391 | +0.16(+0.62%) |
May 10, 2016 | 26.55 | 26.58 | 26.32 | 26.42 | 5,839,466 | +0.02(+0.08%) |
May 09, 2016 | 26.34 | 26.49 | 26.29 | 26.40 | 4,674,627 | +0.10(+0.37%) |
May 06, 2016 | 26.31 | 26.34 | 26.01 | 26.30 | 4,487,494 | -0.01(-0.05%) |
May 05, 2016 | 26.29 | 26.63 | 26.21 | 26.31 | 6,696,096 | -0.03(-0.13%) |
May 04, 2016 | 26.10 | 26.51 | 25.99 | 26.35 | 5,447,518 | +0.20(+0.76%) |
May 03, 2016 | 26.28 | 26.36 | 26.03 | 26.15 | 6,878,358 | -0.19(-0.70%) |
May 02, 2016 | 25.85 | 26.49 | 25.85 | 26.34 | 9,069,709 | +0.49(+1.89%) |
Apr 29, 2016 | 25.61 | 25.92 | 25.39 | 25.85 | 7,908,754 | +0.25(+0.99%) |
Apr 28, 2016 | 25.11 | 25.61 | 25.01 | 25.59 | 5,842,406 | +0.28(+1.11%) |
Apr 27, 2016 | 25.15 | 25.51 | 25.04 | 25.31 | 7,735,984 | +0.27(+1.10%) |
Apr 26, 2016 | 25.11 | 25.17 | 24.91 | 25.04 | 8,802,407 | -0.06(-0.25%) |
Apr 25, 2016 | 25.06 | 25.15 | 24.96 | 25.10 | 4,749,072 | +0.03(+0.11%) |
Apr 22, 2016 | 24.91 | 25.12 | 24.91 | 25.07 | 4,169,354 | +0.16(+0.66%) |
Apr 21, 2016 | 25.43 | 25.44 | 24.82 | 24.91 | 9,576,389 | -0.54(-2.11%) |
Apr 20, 2016 | 25.94 | 25.99 | 25.41 | 25.44 | 6,417,249 | -0.52(-1.98%) |
Apr 19, 2016 | 25.96 | 26.04 | 25.74 | 25.96 | 4,876,945 | +0.05(+0.19%) |
Apr 18, 2016 | 25.85 | 25.95 | 25.64 | 25.91 | 3,699,699 | +0.13(+0.51%) |
Apr 15, 2016 | 25.46 | 25.81 | 25.39 | 25.78 | 4,878,379 | +0.34(+1.32%) |
Apr 14, 2016 | 25.39 | 25.58 | 25.37 | 25.44 | 2,568,047 | -0.04(-0.16%) |
Apr 13, 2016 | 25.73 | 25.73 | 25.30 | 25.48 | 4,871,624 | -0.24(-0.93%) |
Apr 12, 2016 | 25.56 | 25.78 | 25.48 | 25.72 | 3,280,674 | +0.19(+0.73%) |
Apr 11, 2016 | 25.64 | 25.87 | 25.52 | 25.54 | 3,111,137 | -0.14(-0.56%) |
Apr 08, 2016 | 25.78 | 25.91 | 25.61 | 25.68 | 3,851,553 | +0.03(+0.11%) |
Apr 07, 2016 | 25.77 | 25.90 | 25.58 | 25.66 | 4,311,301 | -0.14(-0.53%) |
Apr 06, 2016 | 25.60 | 25.83 | 25.35 | 25.79 | 5,704,885 | +0.16(+0.62%) |
Apr 05, 2016 | 26.04 | 26.09 | 25.55 | 25.63 | 6,104,104 | -0.48(-1.84%) |
Apr 04, 2016 | 26.26 | 26.30 | 25.94 | 26.12 | 3,461,614 | -0.11(-0.42%) |
Apr 01, 2016 | 26.16 | 26.25 | 25.84 | 26.23 | 5,190,952 | +0.08(+0.32%) |
Mar 31, 2016 | 25.86 | 26.16 | 25.80 | 26.14 | 6,973,755 | +0.25(+0.98%) |
Mar 30, 2016 | 25.91 | 25.99 | 25.72 | 25.89 | 3,142,707 | +0.07(+0.27%) |
Mar 29, 2016 | 25.60 | 25.83 | 25.48 | 25.82 | 4,444,351 | +0.30(+1.16%) |
Mar 28, 2016 | 25.59 | 25.71 | 25.38 | 25.52 | 2,400,965 | -0.01(-0.05%) |
Mar 24, 2016 | 25.45 | 25.54 | 25.54 | 25.54 | 3,452,151 | +0.09(+0.35%) |
Mar 23, 2016 | 25.39 | 25.58 | 25.22 | 25.45 | 6,935,899 | +0.03(+0.14%) |
Mar 22, 2016 | 25.58 | 25.66 | 25.38 | 25.41 | 6,989,490 | -0.12(-0.48%) |
Mar 21, 2016 | 25.52 | 25.70 | 25.28 | 25.54 | 4,784,295 | +0.09(+0.35%) |
Mar 18, 2016 | 25.71 | 25.87 | 25.43 | 25.45 | 11,017,730 | -0.35(-1.36%) |
Mar 17, 2016 | 25.34 | 25.87 | 25.26 | 25.80 | 7,448,134 | +0.44(+1.73%) |
Mar 16, 2016 | 25.07 | 25.39 | 24.81 | 25.36 | 4,895,288 | +0.29(+1.15%) |
Mar 15, 2016 | 24.87 | 25.15 | 24.85 | 25.07 | 3,829,797 | +0.10(+0.41%) |
Mar 14, 2016 | 25.03 | 25.18 | 24.85 | 24.97 | 3,930,032 | -0.14(-0.55%) |
Mar 11, 2016 | 25.12 | 25.25 | 24.99 | 25.11 | 5,010,380 | +0.01(+0.03%) |
Mar 10, 2016 | 25.03 | 25.13 | 24.82 | 25.10 | 6,957,230 | +0.06(+0.25%) |
Mar 09, 2016 | 24.72 | 25.13 | 24.72 | 25.04 | 6,369,668 | +0.34(+1.39%) |
Mar 08, 2016 | 24.49 | 24.77 | 24.38 | 24.69 | 5,728,902 | +0.19(+0.78%) |
Mar 07, 2016 | 24.24 | 24.58 | 24.13 | 24.50 | 8,009,904 | +0.27(+1.09%) |
Mar 04, 2016 | 23.79 | 24.40 | 23.66 | 24.24 | 6,669,819 | +0.28(+1.16%) |
Mar 03, 2016 | 23.80 | 23.96 | 23.49 | 23.96 | 6,233,680 | +0.23(+0.97%) |
Mar 02, 2016 | 23.58 | 23.74 | 23.10 | 23.73 | 8,040,892 | +0.06(+0.26%) |