Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.95 | 27.02 | 26.70 | 26.80 | 2,469,069 | +0.00(+0.00%) |
May 27, 2016 | 26.57 | 26.80 | 26.80 | 26.80 | 2,724,836 | +0.23(+0.86%) |
May 26, 2016 | 26.83 | 27.18 | 26.53 | 26.57 | 3,957,353 | -0.17(-0.65%) |
May 25, 2016 | 27.38 | 27.44 | 26.68 | 26.75 | 4,218,982 | -0.34(-1.26%) |
May 24, 2016 | 26.02 | 27.13 | 25.73 | 27.09 | 11,710,677 | +2.17(+8.71%) |
May 23, 2016 | 25.24 | 25.38 | 24.90 | 24.92 | 4,097,977 | -0.43(-1.70%) |
May 20, 2016 | 24.74 | 25.37 | 24.67 | 25.35 | 3,369,425 | +0.75(+3.07%) |
May 19, 2016 | 24.35 | 24.67 | 24.25 | 24.59 | 3,107,276 | -0.02(-0.07%) |
May 18, 2016 | 24.64 | 25.00 | 24.38 | 24.61 | 2,872,317 | -0.08(-0.33%) |
May 17, 2016 | 24.72 | 25.04 | 24.56 | 24.70 | 2,713,885 | -0.06(-0.22%) |
May 16, 2016 | 24.43 | 24.90 | 24.43 | 24.75 | 2,418,587 | +0.33(+1.36%) |
May 13, 2016 | 24.50 | 24.80 | 24.34 | 24.42 | 1,625,387 | -0.14(-0.56%) |
May 12, 2016 | 24.50 | 24.68 | 24.22 | 24.56 | 3,704,793 | +0.17(+0.68%) |
May 11, 2016 | 24.65 | 24.71 | 24.36 | 24.39 | 2,107,195 | -0.30(-1.23%) |
May 10, 2016 | 24.60 | 24.73 | 24.43 | 24.70 | 2,140,937 | +0.18(+0.75%) |
May 09, 2016 | 24.35 | 24.71 | 24.35 | 24.51 | 2,068,569 | +0.17(+0.72%) |
May 06, 2016 | 24.39 | 24.77 | 24.15 | 24.34 | 3,080,269 | -0.14(-0.56%) |
May 05, 2016 | 24.85 | 24.97 | 24.36 | 24.48 | 1,958,459 | -0.31(-1.26%) |
May 04, 2016 | 24.53 | 25.00 | 24.30 | 24.79 | 2,736,633 | +0.02(+0.07%) |
May 03, 2016 | 25.16 | 25.25 | 24.71 | 24.77 | 1,293,107 | -0.58(-2.28%) |
May 02, 2016 | 25.14 | 25.42 | 25.00 | 25.35 | 2,539,747 | +0.25(+0.99%) |
Apr 29, 2016 | 25.24 | 25.29 | 24.48 | 25.10 | 5,201,610 | -0.20(-0.80%) |
Apr 28, 2016 | 26.53 | 26.65 | 25.24 | 25.30 | 3,646,295 | -1.53(-5.69%) |
Apr 27, 2016 | 26.82 | 27.07 | 26.53 | 26.83 | 1,477,322 | +0.00(+0.00%) |
Apr 26, 2016 | 26.42 | 26.85 | 26.34 | 26.83 | 2,019,941 | +0.37(+1.39%) |
Apr 25, 2016 | 26.54 | 26.76 | 26.22 | 26.46 | 2,162,626 | -0.25(-0.93%) |
Apr 22, 2016 | 26.87 | 27.25 | 26.45 | 26.71 | 2,029,431 | -0.11(-0.41%) |
Apr 21, 2016 | 26.73 | 27.42 | 26.73 | 26.82 | 2,585,808 | +0.15(+0.55%) |
Apr 20, 2016 | 26.76 | 26.99 | 26.02 | 26.67 | 5,216,327 | -0.34(-1.26%) |
Apr 19, 2016 | 27.17 | 27.74 | 26.77 | 27.01 | 2,227,650 | -0.27(-0.98%) |
Apr 18, 2016 | 27.08 | 27.39 | 27.08 | 27.28 | 1,648,110 | +0.06(+0.20%) |
Apr 15, 2016 | 27.49 | 27.63 | 27.11 | 27.22 | 2,208,725 | -0.27(-0.97%) |
Apr 14, 2016 | 27.51 | 27.72 | 27.32 | 27.49 | 2,086,063 | -0.07(-0.27%) |
Apr 13, 2016 | 26.95 | 27.65 | 26.86 | 27.56 | 2,806,227 | +0.88(+3.31%) |
Apr 12, 2016 | 26.69 | 26.88 | 26.53 | 26.68 | 1,917,804 | +0.00(+0.00%) |
Apr 11, 2016 | 27.12 | 27.14 | 26.63 | 26.68 | 3,051,265 | +0.26(+0.97%) |
Apr 08, 2016 | 26.87 | 26.95 | 26.31 | 26.42 | 2,330,343 | -0.15(-0.55%) |
Apr 07, 2016 | 26.76 | 27.20 | 26.40 | 26.57 | 2,683,645 | -0.40(-1.47%) |
Apr 06, 2016 | 26.55 | 27.15 | 26.48 | 26.97 | 2,321,566 | +0.47(+1.77%) |
Apr 05, 2016 | 26.20 | 26.71 | 26.06 | 26.50 | 2,009,649 | +0.02(+0.07%) |
Apr 04, 2016 | 27.16 | 27.20 | 26.39 | 26.48 | 3,013,226 | -0.67(-2.47%) |
Apr 01, 2016 | 26.96 | 27.19 | 26.76 | 27.15 | 2,338,476 | +0.02(+0.07%) |
Mar 31, 2016 | 26.66 | 27.26 | 26.53 | 27.13 | 2,089,723 | +0.43(+1.62%) |
Mar 30, 2016 | 27.42 | 27.56 | 26.68 | 26.70 | 2,355,907 | -0.52(-1.93%) |
Mar 29, 2016 | 26.67 | 27.25 | 26.58 | 27.22 | 4,134,286 | +0.86(+3.24%) |
Mar 28, 2016 | 26.21 | 26.51 | 25.98 | 26.37 | 1,706,537 | +0.14(+0.53%) |
Mar 24, 2016 | 26.29 | 26.23 | 26.23 | 26.23 | 1,687,891 | +0.00(+0.00%) |
Mar 23, 2016 | 26.61 | 26.80 | 26.21 | 26.23 | 1,756,042 | -0.45(-1.69%) |
Mar 22, 2016 | 26.83 | 26.98 | 26.56 | 26.68 | 2,780,092 | -0.36(-1.33%) |
Mar 21, 2016 | 27.24 | 27.37 | 26.68 | 27.04 | 3,103,774 | -0.17(-0.61%) |
Mar 18, 2016 | 26.42 | 27.30 | 26.42 | 27.21 | 5,733,948 | +0.74(+2.81%) |
Mar 17, 2016 | 25.97 | 26.58 | 25.83 | 26.46 | 2,498,568 | +0.46(+1.77%) |
Mar 16, 2016 | 25.16 | 26.05 | 25.04 | 26.00 | 3,093,400 | +0.63(+2.50%) |
Mar 15, 2016 | 25.67 | 25.71 | 25.32 | 25.37 | 2,155,351 | -0.53(-2.06%) |
Mar 14, 2016 | 26.03 | 26.14 | 25.57 | 25.90 | 1,656,940 | -0.18(-0.71%) |
Mar 11, 2016 | 25.42 | 26.15 | 25.25 | 26.08 | 2,249,573 | +0.86(+3.43%) |
Mar 10, 2016 | 25.53 | 25.67 | 24.87 | 25.22 | 2,728,838 | -0.16(-0.62%) |
Mar 09, 2016 | 25.48 | 25.51 | 24.87 | 25.38 | 3,313,288 | +0.10(+0.40%) |
Mar 08, 2016 | 26.08 | 26.19 | 25.20 | 25.28 | 2,698,577 | -0.95(-3.61%) |
Mar 07, 2016 | 25.83 | 26.30 | 25.75 | 26.22 | 2,682,561 | +0.29(+1.13%) |
Mar 04, 2016 | 26.54 | 26.60 | 25.66 | 25.93 | 3,668,990 | -0.57(-2.15%) |
Mar 03, 2016 | 26.41 | 26.65 | 26.09 | 26.50 | 2,979,205 | +0.10(+0.38%) |
Mar 02, 2016 | 26.11 | 26.52 | 26.02 | 26.40 | 2,190,093 | +0.25(+0.95%) |