Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.14 | 26.18 | 26.02 | 26.07 | 7,863 | +0.33(+1.29%) |
May 27, 2016 | 25.59 | 25.74 | 25.74 | 25.74 | 4,646 | +0.24(+0.93%) |
May 26, 2016 | 25.47 | 25.52 | 25.44 | 25.50 | 13,428 | +0.13(+0.52%) |
May 25, 2016 | 25.34 | 25.45 | 25.34 | 25.37 | 4,443 | +0.17(+0.68%) |
May 24, 2016 | 24.73 | 25.20 | 24.73 | 25.20 | 10,717 | +0.47(+1.91%) |
May 23, 2016 | 24.87 | 24.87 | 24.71 | 24.73 | 29,494 | -0.20(-0.80%) |
May 20, 2016 | 24.87 | 25.01 | 24.87 | 24.93 | 4,270 | +0.24(+0.96%) |
May 19, 2016 | 24.88 | 24.93 | 24.55 | 24.69 | 16,157 | -0.37(-1.47%) |
May 18, 2016 | 24.95 | 25.21 | 24.95 | 25.06 | 32,123 | -0.06(-0.23%) |
May 17, 2016 | 25.34 | 25.37 | 25.11 | 25.11 | 3,738 | -0.18(-0.71%) |
May 16, 2016 | 24.95 | 25.37 | 24.95 | 25.29 | 13,401 | +0.58(+2.34%) |
May 13, 2016 | 24.93 | 24.97 | 24.72 | 24.72 | 15,906 | -0.26(-1.02%) |
May 12, 2016 | 25.21 | 25.21 | 24.91 | 24.97 | 11,657 | -0.05(-0.19%) |
May 11, 2016 | 25.11 | 25.22 | 25.02 | 25.02 | 4,360 | -0.36(-1.42%) |
May 10, 2016 | 25.19 | 25.41 | 25.19 | 25.38 | 10,362 | +0.37(+1.46%) |
May 09, 2016 | 25.21 | 25.21 | 24.98 | 25.01 | 3,635 | -0.37(-1.44%) |
May 06, 2016 | 25.29 | 25.41 | 25.18 | 25.38 | 11,094 | -0.06(-0.22%) |
May 05, 2016 | 25.59 | 25.65 | 25.42 | 25.44 | 5,188 | +0.14(+0.56%) |
May 04, 2016 | 25.40 | 25.45 | 25.26 | 25.30 | 10,539 | -0.25(-0.96%) |
May 03, 2016 | 25.83 | 25.83 | 25.54 | 25.54 | 40,012 | -0.52(-2.00%) |
May 02, 2016 | 26.01 | 26.08 | 25.97 | 26.06 | 36,740 | -0.01(-0.03%) |
Apr 29, 2016 | 26.25 | 26.25 | 25.90 | 26.07 | 27,018 | -0.18(-0.69%) |
Apr 28, 2016 | 26.35 | 26.53 | 26.14 | 26.25 | 14,397 | -0.29(-1.11%) |
Apr 27, 2016 | 26.42 | 26.54 | 26.39 | 26.54 | 2,328 | +0.13(+0.50%) |
Apr 26, 2016 | 26.54 | 26.54 | 26.41 | 26.41 | 18,328 | +0.02(+0.07%) |
Apr 25, 2016 | 26.54 | 26.54 | 26.37 | 26.39 | 7,491 | -0.36(-1.34%) |
Apr 22, 2016 | 26.71 | 26.90 | 26.65 | 26.75 | 15,026 | -0.04(-0.15%) |
Apr 21, 2016 | 26.95 | 26.95 | 26.78 | 26.79 | 50,740 | -0.18(-0.66%) |
Apr 20, 2016 | 26.79 | 27.07 | 26.79 | 26.97 | 57,929 | +0.02(+0.07%) |
Apr 19, 2016 | 26.96 | 27.08 | 26.85 | 26.95 | 8,261 | +0.09(+0.32%) |
Apr 18, 2016 | 26.79 | 26.87 | 26.74 | 26.87 | 54,471 | -0.04(-0.14%) |
Apr 15, 2016 | 26.98 | 26.98 | 26.84 | 26.91 | 7,092 | +0.07(+0.27%) |
Apr 14, 2016 | 26.94 | 26.94 | 26.76 | 26.83 | 13,886 | -0.03(-0.11%) |
Apr 13, 2016 | 26.45 | 26.88 | 26.45 | 26.86 | 11,068 | +0.74(+2.82%) |
Apr 12, 2016 | 25.95 | 26.17 | 25.82 | 26.13 | 19,225 | +0.38(+1.48%) |
Apr 11, 2016 | 25.89 | 26.01 | 25.75 | 25.75 | 31,106 | +0.25(+0.98%) |
Apr 08, 2016 | 25.63 | 25.67 | 25.50 | 25.50 | 8,526 | +0.20(+0.80%) |
Apr 07, 2016 | 25.52 | 25.53 | 25.27 | 25.29 | 12,002 | -0.29(-1.15%) |
Apr 06, 2016 | 25.37 | 25.63 | 25.26 | 25.59 | 7,848 | +0.34(+1.35%) |
Apr 05, 2016 | 25.23 | 25.36 | 25.21 | 25.25 | 64,950 | -0.38(-1.49%) |
Apr 04, 2016 | 25.72 | 25.78 | 25.63 | 25.63 | 9,232 | -0.08(-0.30%) |
Apr 01, 2016 | 25.29 | 25.71 | 25.29 | 25.71 | 6,407 | -0.11(-0.44%) |
Mar 31, 2016 | 25.90 | 26.00 | 25.80 | 25.82 | 54,102 | +0.01(+0.05%) |
Mar 30, 2016 | 25.65 | 25.99 | 25.65 | 25.81 | 13,613 | +0.41(+1.62%) |
Mar 29, 2016 | 24.98 | 25.46 | 24.98 | 25.40 | 17,947 | +0.28(+1.11%) |
Mar 28, 2016 | 25.18 | 25.18 | 25.05 | 25.12 | 6,013 | -0.19(-0.76%) |
Mar 24, 2016 | 25.24 | 25.31 | 25.31 | 25.31 | 5,490 | -0.05(-0.21%) |
Mar 23, 2016 | 25.81 | 25.81 | 25.32 | 25.36 | 7,972 | -0.37(-1.45%) |
Mar 22, 2016 | 25.74 | 25.81 | 25.68 | 25.73 | 10,408 | -0.13(-0.50%) |
Mar 21, 2016 | 25.94 | 25.97 | 25.83 | 25.86 | 5,694 | +0.11(+0.44%) |
Mar 18, 2016 | 25.58 | 25.77 | 25.58 | 25.75 | 12,868 | +0.28(+1.12%) |
Mar 17, 2016 | 25.16 | 25.50 | 25.16 | 25.46 | 11,345 | +0.33(+1.32%) |
Mar 16, 2016 | 24.74 | 25.17 | 24.74 | 25.13 | 2,535 | +0.43(+1.72%) |
Mar 15, 2016 | 24.66 | 24.71 | 24.63 | 24.71 | 6,479 | -0.47(-1.88%) |
Mar 14, 2016 | 24.99 | 25.23 | 24.99 | 25.18 | 4,836 | +0.07(+0.26%) |
Mar 11, 2016 | 24.71 | 25.11 | 24.67 | 25.11 | 11,315 | +0.77(+3.14%) |
Mar 10, 2016 | 24.50 | 24.51 | 24.22 | 24.35 | 213,713 | -0.20(-0.81%) |
Mar 09, 2016 | 24.54 | 24.58 | 24.40 | 24.55 | 20,814 | +0.19(+0.78%) |
Mar 08, 2016 | 24.64 | 24.64 | 24.36 | 24.36 | 9,611 | -0.56(-2.23%) |
Mar 07, 2016 | 24.72 | 25.03 | 24.72 | 24.91 | 7,910 | -0.09(-0.35%) |
Mar 04, 2016 | 24.67 | 25.16 | 24.67 | 25.00 | 6,431 | +0.39(+1.57%) |
Mar 03, 2016 | 24.48 | 24.63 | 24.46 | 24.61 | 4,695 | +0.34(+1.40%) |
Mar 02, 2016 | 24.19 | 24.32 | 24.08 | 24.27 | 6,294 | +0.15(+0.63%) |