Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.53 | 25.59 | 25.41 | 25.57 | 725,225 | +0.06(+0.22%) |
May 27, 2016 | 25.34 | 25.52 | 25.52 | 25.52 | 494,946 | +0.13(+0.49%) |
May 26, 2016 | 25.32 | 25.42 | 25.25 | 25.39 | 441,867 | +0.07(+0.28%) |
May 25, 2016 | 25.19 | 25.39 | 25.19 | 25.32 | 797,844 | +0.22(+0.87%) |
May 24, 2016 | 24.74 | 25.12 | 24.72 | 25.10 | 3,794,521 | +0.53(+2.14%) |
May 23, 2016 | 24.62 | 24.74 | 24.57 | 24.58 | 1,209,745 | -0.02(-0.08%) |
May 20, 2016 | 24.39 | 24.66 | 24.36 | 24.60 | 440,527 | +0.32(+1.34%) |
May 19, 2016 | 24.36 | 24.39 | 24.10 | 24.27 | 999,691 | -0.12(-0.50%) |
May 18, 2016 | 24.20 | 24.54 | 24.20 | 24.39 | 2,743,095 | +0.15(+0.60%) |
May 17, 2016 | 24.48 | 24.55 | 24.18 | 24.25 | 836,248 | -0.25(-1.02%) |
May 16, 2016 | 24.22 | 24.59 | 24.19 | 24.50 | 903,343 | +0.34(+1.40%) |
May 13, 2016 | 24.15 | 24.38 | 24.10 | 24.16 | 1,082,703 | -0.03(-0.12%) |
May 12, 2016 | 24.44 | 24.44 | 24.03 | 24.19 | 775,181 | -0.15(-0.61%) |
May 11, 2016 | 24.46 | 24.59 | 24.34 | 24.34 | 1,174,765 | -0.16(-0.66%) |
May 10, 2016 | 24.26 | 24.51 | 24.21 | 24.50 | 382,174 | +0.33(+1.37%) |
May 09, 2016 | 24.20 | 24.30 | 24.16 | 24.17 | 426,672 | +0.02(+0.07%) |
May 06, 2016 | 23.95 | 24.15 | 23.90 | 24.15 | 708,116 | +0.14(+0.57%) |
May 05, 2016 | 24.10 | 24.15 | 23.97 | 24.01 | 551,453 | +0.00(+0.02%) |
May 04, 2016 | 24.05 | 24.12 | 23.94 | 24.01 | 890,329 | -0.10(-0.42%) |
May 03, 2016 | 24.19 | 24.23 | 24.03 | 24.11 | 1,400,623 | -0.23(-0.95%) |
May 02, 2016 | 24.25 | 24.37 | 24.10 | 24.34 | 2,206,169 | +0.14(+0.60%) |
Apr 29, 2016 | 24.31 | 24.35 | 24.01 | 24.20 | 1,268,614 | -0.23(-0.94%) |
Apr 28, 2016 | 24.88 | 24.93 | 24.36 | 24.43 | 1,250,714 | -0.35(-1.41%) |
Apr 27, 2016 | 24.60 | 24.80 | 24.51 | 24.78 | 1,284,207 | -0.24(-0.94%) |
Apr 26, 2016 | 25.14 | 25.21 | 24.92 | 25.01 | 474,675 | -0.11(-0.42%) |
Apr 25, 2016 | 25.06 | 25.15 | 25.01 | 25.12 | 1,334,065 | -0.02(-0.07%) |
Apr 22, 2016 | 25.21 | 25.31 | 24.99 | 25.14 | 867,382 | -0.49(-1.92%) |
Apr 21, 2016 | 25.62 | 25.70 | 25.55 | 25.63 | 547,679 | +0.02(+0.09%) |
Apr 20, 2016 | 25.55 | 25.74 | 25.49 | 25.60 | 537,835 | +0.07(+0.29%) |
Apr 19, 2016 | 25.75 | 25.76 | 25.38 | 25.53 | 631,511 | -0.16(-0.64%) |
Apr 18, 2016 | 25.54 | 25.71 | 25.52 | 25.69 | 688,445 | +0.06(+0.25%) |
Apr 15, 2016 | 25.73 | 25.78 | 25.59 | 25.63 | 444,091 | -0.13(-0.51%) |
Apr 14, 2016 | 25.77 | 25.83 | 25.67 | 25.76 | 329,167 | -0.04(-0.15%) |
Apr 13, 2016 | 25.61 | 25.84 | 25.59 | 25.80 | 492,600 | +0.37(+1.45%) |
Apr 12, 2016 | 25.35 | 25.48 | 25.11 | 25.43 | 3,874,469 | +0.12(+0.49%) |
Apr 11, 2016 | 25.47 | 25.65 | 25.31 | 25.31 | 634,402 | -0.05(-0.20%) |
Apr 08, 2016 | 25.52 | 25.61 | 25.28 | 25.36 | 741,566 | -0.01(-0.05%) |
Apr 07, 2016 | 25.60 | 25.61 | 25.29 | 25.37 | 1,302,978 | -0.37(-1.43%) |
Apr 06, 2016 | 25.48 | 25.75 | 25.38 | 25.74 | 1,181,726 | +0.27(+1.06%) |
Apr 05, 2016 | 25.54 | 25.64 | 25.43 | 25.47 | 2,033,728 | -0.27(-1.07%) |
Apr 04, 2016 | 25.83 | 25.88 | 25.70 | 25.74 | 708,019 | -0.12(-0.46%) |
Apr 01, 2016 | 25.53 | 25.87 | 25.48 | 25.86 | 1,064,283 | +0.19(+0.75%) |
Mar 31, 2016 | 25.70 | 25.80 | 25.63 | 25.67 | 1,047,309 | -0.04(-0.15%) |
Mar 30, 2016 | 25.69 | 25.87 | 25.64 | 25.71 | 834,625 | +0.17(+0.65%) |
Mar 29, 2016 | 25.09 | 25.55 | 25.03 | 25.54 | 896,162 | +0.42(+1.67%) |
Mar 28, 2016 | 25.24 | 25.24 | 25.08 | 25.12 | 2,347,239 | -0.05(-0.22%) |
Mar 24, 2016 | 25.04 | 25.18 | 25.18 | 25.18 | 751,507 | +0.02(+0.07%) |
Mar 23, 2016 | 25.34 | 25.36 | 25.10 | 25.16 | 797,646 | -0.22(-0.85%) |
Mar 22, 2016 | 25.20 | 25.46 | 25.19 | 25.38 | 1,170,596 | +0.06(+0.24%) |
Mar 21, 2016 | 25.18 | 25.33 | 25.18 | 25.32 | 985,877 | +0.06(+0.25%) |
Mar 18, 2016 | 25.30 | 25.31 | 25.12 | 25.25 | 2,197,710 | +0.07(+0.26%) |
Mar 17, 2016 | 25.02 | 25.25 | 25.01 | 25.19 | 560,823 | +0.10(+0.39%) |
Mar 16, 2016 | 24.75 | 25.12 | 24.74 | 25.09 | 1,202,262 | +0.32(+1.29%) |
Mar 15, 2016 | 24.63 | 24.79 | 24.58 | 24.77 | 828,224 | +0.07(+0.27%) |
Mar 14, 2016 | 24.60 | 24.76 | 24.58 | 24.70 | 898,101 | -0.01(-0.03%) |
Mar 11, 2016 | 24.50 | 24.71 | 24.46 | 24.71 | 560,471 | +0.43(+1.79%) |
Mar 10, 2016 | 24.43 | 24.54 | 23.97 | 24.28 | 1,186,654 | -0.04(-0.15%) |
Mar 09, 2016 | 24.18 | 24.33 | 24.11 | 24.31 | 1,010,542 | +0.24(+0.99%) |
Mar 08, 2016 | 24.09 | 24.29 | 24.01 | 24.07 | 970,400 | -0.17(-0.72%) |
Mar 07, 2016 | 24.27 | 24.36 | 24.08 | 24.25 | 1,139,359 | -0.13(-0.55%) |
Mar 04, 2016 | 24.36 | 24.53 | 24.21 | 24.38 | 544,129 | +0.08(+0.35%) |
Mar 03, 2016 | 24.31 | 24.31 | 24.11 | 24.30 | 666,239 | -0.00(-0.02%) |
Mar 02, 2016 | 24.19 | 24.30 | 24.11 | 24.30 | 831,257 | +0.06(+0.24%) |