Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.97 | 26.05 | 25.74 | 25.78 | 1,145,306 | -0.25(-0.97%) |
May 27, 2016 | 26.05 | 26.03 | 26.03 | 26.03 | 820,739 | +0.04(+0.16%) |
May 26, 2016 | 25.97 | 26.04 | 25.94 | 25.99 | 766,292 | +0.19(+0.72%) |
May 25, 2016 | 25.78 | 25.85 | 25.75 | 25.80 | 746,352 | +0.13(+0.53%) |
May 24, 2016 | 25.50 | 25.72 | 25.50 | 25.67 | 736,726 | +0.24(+0.96%) |
May 23, 2016 | 25.38 | 25.47 | 25.30 | 25.42 | 782,896 | +0.05(+0.20%) |
May 20, 2016 | 25.32 | 25.40 | 25.29 | 25.37 | 1,026,012 | +0.20(+0.80%) |
May 19, 2016 | 25.18 | 25.24 | 25.07 | 25.17 | 1,604,466 | -0.10(-0.40%) |
May 18, 2016 | 25.20 | 25.49 | 25.13 | 25.27 | 1,936,563 | +0.01(+0.03%) |
May 17, 2016 | 25.38 | 25.51 | 25.23 | 25.26 | 1,154,931 | -0.21(-0.83%) |
May 16, 2016 | 25.26 | 25.47 | 25.21 | 25.47 | 1,202,675 | +0.19(+0.73%) |
May 13, 2016 | 25.40 | 25.52 | 25.25 | 25.29 | 933,049 | -0.24(-0.93%) |
May 12, 2016 | 25.67 | 25.73 | 25.44 | 25.52 | 915,635 | +0.03(+0.13%) |
May 11, 2016 | 25.44 | 25.60 | 25.44 | 25.49 | 937,793 | -0.04(-0.17%) |
May 10, 2016 | 25.40 | 25.57 | 25.40 | 25.53 | 567,112 | +0.27(+1.07%) |
May 09, 2016 | 25.24 | 25.34 | 25.24 | 25.26 | 509,844 | +0.14(+0.54%) |
May 06, 2016 | 24.98 | 25.13 | 24.95 | 25.13 | 689,758 | -0.03(-0.10%) |
May 05, 2016 | 25.26 | 25.30 | 25.06 | 25.15 | 1,301,469 | -0.24(-0.93%) |
May 04, 2016 | 25.52 | 25.54 | 25.33 | 25.39 | 750,677 | -0.33(-1.28%) |
May 03, 2016 | 25.92 | 25.92 | 25.70 | 25.72 | 660,563 | -0.39(-1.49%) |
May 02, 2016 | 26.00 | 26.17 | 25.98 | 26.10 | 1,164,772 | +0.27(+1.05%) |
Apr 29, 2016 | 25.89 | 25.96 | 25.77 | 25.83 | 1,775,158 | -0.02(-0.07%) |
Apr 28, 2016 | 25.86 | 26.05 | 25.83 | 25.85 | 1,120,807 | -0.09(-0.36%) |
Apr 27, 2016 | 25.87 | 26.00 | 25.80 | 25.94 | 865,302 | +0.11(+0.42%) |
Apr 26, 2016 | 25.91 | 25.94 | 25.81 | 25.83 | 421,837 | +0.04(+0.16%) |
Apr 25, 2016 | 25.78 | 25.81 | 25.73 | 25.79 | 1,093,871 | -0.03(-0.10%) |
Apr 22, 2016 | 25.78 | 25.87 | 25.75 | 25.82 | 1,306,644 | -0.12(-0.46%) |
Apr 21, 2016 | 26.02 | 26.06 | 25.88 | 25.94 | 1,483,243 | -0.33(-1.25%) |
Apr 20, 2016 | 26.31 | 26.37 | 26.22 | 26.27 | 1,250,650 | -0.13(-0.48%) |
Apr 19, 2016 | 26.26 | 26.43 | 26.21 | 26.39 | 573,376 | +0.46(+1.79%) |
Apr 18, 2016 | 25.70 | 25.97 | 25.70 | 25.93 | 836,667 | +0.20(+0.79%) |
Apr 15, 2016 | 25.66 | 25.81 | 25.66 | 25.73 | 1,201,740 | -0.06(-0.23%) |
Apr 14, 2016 | 25.80 | 25.87 | 25.73 | 25.78 | 1,648,392 | +0.13(+0.49%) |
Apr 13, 2016 | 25.65 | 25.67 | 25.54 | 25.66 | 596,805 | +0.19(+0.76%) |
Apr 12, 2016 | 25.28 | 25.50 | 25.15 | 25.46 | 907,205 | +0.24(+0.97%) |
Apr 11, 2016 | 25.40 | 25.47 | 25.21 | 25.22 | 1,077,770 | -0.14(-0.57%) |
Apr 08, 2016 | 25.32 | 25.43 | 25.25 | 25.36 | 2,652,249 | +0.30(+1.18%) |
Apr 07, 2016 | 25.13 | 25.24 | 25.02 | 25.07 | 1,131,741 | -0.27(-1.07%) |
Apr 06, 2016 | 24.96 | 25.35 | 24.94 | 25.34 | 939,987 | +0.54(+2.18%) |
Apr 05, 2016 | 24.82 | 24.90 | 24.77 | 24.80 | 657,118 | -0.21(-0.84%) |
Apr 04, 2016 | 25.08 | 25.11 | 24.98 | 25.01 | 961,482 | +0.05(+0.20%) |
Apr 01, 2016 | 24.70 | 24.97 | 24.67 | 24.96 | 1,209,483 | -0.14(-0.54%) |
Mar 31, 2016 | 25.13 | 25.27 | 25.08 | 25.09 | 1,841,723 | -0.08(-0.30%) |
Mar 30, 2016 | 25.14 | 25.29 | 25.14 | 25.17 | 525,450 | +0.16(+0.64%) |
Mar 29, 2016 | 24.57 | 25.01 | 24.55 | 25.01 | 1,275,698 | +0.30(+1.23%) |
Mar 28, 2016 | 24.73 | 24.82 | 24.67 | 24.70 | 710,963 | +0.09(+0.38%) |
Mar 24, 2016 | 24.58 | 24.61 | 24.61 | 24.61 | 884,602 | -0.24(-0.98%) |
Mar 23, 2016 | 25.00 | 25.03 | 24.84 | 24.86 | 757,227 | -0.07(-0.27%) |
Mar 22, 2016 | 24.72 | 25.00 | 24.72 | 24.92 | 788,166 | -0.07(-0.27%) |
Mar 21, 2016 | 24.92 | 25.05 | 24.92 | 24.99 | 391,702 | -0.04(-0.17%) |
Mar 18, 2016 | 24.94 | 25.05 | 24.90 | 25.03 | 956,646 | -0.11(-0.44%) |
Mar 17, 2016 | 24.95 | 25.22 | 24.91 | 25.14 | 1,151,736 | +0.17(+0.68%) |
Mar 16, 2016 | 24.59 | 25.00 | 24.58 | 24.97 | 1,096,801 | +0.18(+0.71%) |
Mar 15, 2016 | 24.83 | 24.85 | 24.75 | 24.80 | 613,873 | -0.19(-0.74%) |
Mar 14, 2016 | 25.02 | 25.08 | 24.95 | 24.98 | 557,787 | -0.15(-0.60%) |
Mar 11, 2016 | 24.92 | 25.15 | 24.91 | 25.13 | 724,507 | +0.44(+1.78%) |
Mar 10, 2016 | 24.78 | 24.97 | 24.50 | 24.70 | 2,281,082 | +0.08(+0.31%) |
Mar 09, 2016 | 24.63 | 24.70 | 24.55 | 24.62 | 780,237 | +0.01(+0.03%) |
Mar 08, 2016 | 24.79 | 24.80 | 24.61 | 24.61 | 978,605 | -0.16(-0.65%) |
Mar 07, 2016 | 24.56 | 24.88 | 24.53 | 24.77 | 871,148 | +0.08(+0.34%) |
Mar 04, 2016 | 24.73 | 24.76 | 24.65 | 24.69 | 1,076,150 | -0.11(-0.44%) |
Mar 03, 2016 | 24.64 | 24.79 | 24.63 | 24.80 | 562,705 | +0.17(+0.69%) |
Mar 02, 2016 | 24.37 | 24.64 | 24.33 | 24.63 | 1,068,589 | +0.13(+0.52%) |