Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.03 | 26.11 | 25.91 | 26.05 | 776,964 | -0.05(-0.18%) |
May 27, 2016 | 25.99 | 26.09 | 26.09 | 26.09 | 444,502 | +0.00(+0.00%) |
May 26, 2016 | 26.07 | 26.21 | 26.01 | 26.09 | 420,512 | -0.17(-0.64%) |
May 25, 2016 | 26.39 | 26.39 | 26.14 | 26.26 | 1,005,393 | -0.31(-1.16%) |
May 24, 2016 | 26.76 | 26.76 | 26.51 | 26.57 | 494,802 | -0.27(-1.01%) |
May 23, 2016 | 26.86 | 26.88 | 26.69 | 26.84 | 831,418 | +0.04(+0.14%) |
May 20, 2016 | 26.94 | 26.94 | 26.73 | 26.81 | 246,024 | -0.25(-0.94%) |
May 19, 2016 | 27.08 | 27.22 | 27.00 | 27.06 | 1,105,160 | +0.26(+0.98%) |
May 18, 2016 | 26.79 | 26.96 | 26.48 | 26.80 | 876,946 | +0.23(+0.85%) |
May 17, 2016 | 26.52 | 26.64 | 26.38 | 26.57 | 427,709 | +0.12(+0.46%) |
May 16, 2016 | 26.51 | 26.57 | 26.37 | 26.45 | 443,883 | -0.32(-1.19%) |
May 13, 2016 | 26.57 | 26.82 | 26.42 | 26.77 | 1,101,779 | +0.46(+1.75%) |
May 12, 2016 | 26.06 | 26.39 | 26.05 | 26.31 | 687,596 | +0.07(+0.29%) |
May 11, 2016 | 26.20 | 26.29 | 26.05 | 26.23 | 505,061 | +0.06(+0.22%) |
May 10, 2016 | 26.47 | 26.47 | 26.16 | 26.18 | 348,795 | -0.52(-1.93%) |
May 09, 2016 | 26.40 | 26.75 | 26.40 | 26.69 | 702,018 | +0.34(+1.28%) |
May 06, 2016 | 26.50 | 26.50 | 26.23 | 26.36 | 605,341 | -0.03(-0.11%) |
May 05, 2016 | 26.15 | 26.46 | 26.10 | 26.38 | 555,659 | +0.02(+0.07%) |
May 04, 2016 | 26.15 | 26.39 | 26.09 | 26.36 | 972,864 | +0.42(+1.63%) |
May 03, 2016 | 25.75 | 25.97 | 25.69 | 25.94 | 1,223,264 | +0.69(+2.75%) |
May 02, 2016 | 25.15 | 25.37 | 25.15 | 25.25 | 740,748 | +0.06(+0.22%) |
Apr 29, 2016 | 25.16 | 25.38 | 25.05 | 25.19 | 1,025,469 | +0.12(+0.49%) |
Apr 28, 2016 | 25.09 | 25.14 | 24.87 | 25.07 | 923,251 | +0.25(+1.02%) |
Apr 27, 2016 | 25.06 | 25.14 | 24.79 | 24.82 | 484,850 | -0.17(-0.68%) |
Apr 26, 2016 | 25.09 | 25.13 | 24.98 | 24.99 | 283,777 | -0.27(-1.08%) |
Apr 25, 2016 | 25.15 | 25.29 | 25.11 | 25.26 | 243,299 | +0.19(+0.75%) |
Apr 22, 2016 | 25.06 | 25.11 | 24.88 | 25.07 | 325,480 | +0.12(+0.49%) |
Apr 21, 2016 | 24.74 | 24.99 | 24.74 | 24.95 | 403,054 | +0.26(+1.06%) |
Apr 20, 2016 | 24.80 | 24.86 | 24.57 | 24.69 | 973,150 | +0.10(+0.42%) |
Apr 19, 2016 | 24.69 | 24.76 | 24.54 | 24.58 | 1,496,506 | -0.39(-1.58%) |
Apr 18, 2016 | 25.20 | 25.22 | 24.85 | 24.98 | 525,495 | -0.11(-0.45%) |
Apr 15, 2016 | 24.95 | 25.09 | 24.95 | 25.09 | 172,343 | +0.16(+0.64%) |
Apr 14, 2016 | 24.84 | 24.97 | 24.84 | 24.93 | 273,936 | +0.11(+0.45%) |
Apr 13, 2016 | 24.87 | 24.98 | 24.82 | 24.82 | 692,741 | -0.48(-1.89%) |
Apr 12, 2016 | 25.57 | 25.69 | 25.20 | 25.30 | 459,439 | -0.38(-1.50%) |
Apr 11, 2016 | 25.56 | 25.71 | 25.49 | 25.68 | 407,219 | -0.35(-1.33%) |
Apr 08, 2016 | 25.88 | 26.10 | 25.87 | 26.03 | 246,397 | -0.40(-1.53%) |
Apr 07, 2016 | 26.32 | 26.53 | 26.24 | 26.43 | 759,586 | +0.47(+1.81%) |
Apr 06, 2016 | 26.36 | 26.40 | 25.95 | 25.96 | 407,688 | -0.31(-1.18%) |
Apr 05, 2016 | 26.20 | 26.31 | 26.08 | 26.27 | 1,139,024 | +0.48(+1.85%) |
Apr 04, 2016 | 25.46 | 25.79 | 25.46 | 25.79 | 533,688 | +0.34(+1.33%) |
Apr 01, 2016 | 25.96 | 26.01 | 25.44 | 25.45 | 1,084,939 | +0.06(+0.22%) |
Mar 31, 2016 | 25.30 | 25.46 | 25.21 | 25.40 | 972,222 | +0.03(+0.11%) |
Mar 30, 2016 | 25.25 | 25.38 | 25.15 | 25.37 | 480,742 | -0.24(-0.95%) |
Mar 29, 2016 | 26.17 | 26.20 | 25.61 | 25.61 | 1,250,941 | -0.38(-1.48%) |
Mar 28, 2016 | 26.08 | 26.09 | 25.98 | 26.00 | 1,104,123 | -0.07(-0.25%) |
Mar 24, 2016 | 26.33 | 26.06 | 26.06 | 26.06 | 2,896,253 | +0.05(+0.18%) |
Mar 23, 2016 | 25.83 | 26.05 | 25.83 | 26.02 | 1,077,691 | +0.44(+1.72%) |
Mar 22, 2016 | 25.77 | 25.77 | 25.49 | 25.58 | 764,500 | +0.05(+0.18%) |
Mar 21, 2016 | 25.60 | 25.64 | 25.46 | 25.53 | 623,352 | -0.06(-0.22%) |
Mar 18, 2016 | 25.59 | 25.61 | 25.47 | 25.59 | 785,287 | -0.13(-0.51%) |
Mar 17, 2016 | 25.94 | 26.09 | 25.66 | 25.72 | 785,069 | -0.60(-2.28%) |
Mar 16, 2016 | 27.05 | 27.05 | 26.23 | 26.32 | 865,211 | -0.55(-2.06%) |
Mar 15, 2016 | 26.91 | 26.99 | 26.84 | 26.87 | 863,383 | +0.39(+1.49%) |
Mar 14, 2016 | 26.40 | 26.55 | 26.31 | 26.48 | 410,997 | +0.18(+0.68%) |
Mar 11, 2016 | 26.50 | 26.50 | 26.26 | 26.30 | 925,311 | -0.60(-2.23%) |
Mar 10, 2016 | 26.78 | 27.27 | 26.73 | 26.90 | 959,391 | -0.03(-0.10%) |
Mar 09, 2016 | 26.94 | 27.01 | 26.80 | 26.93 | 517,804 | -0.19(-0.69%) |
Mar 08, 2016 | 26.99 | 27.20 | 26.94 | 27.11 | 918,508 | +0.47(+1.76%) |
Mar 07, 2016 | 26.88 | 26.88 | 26.52 | 26.65 | 1,241,663 | +0.04(+0.14%) |
Mar 04, 2016 | 26.88 | 26.95 | 26.50 | 26.61 | 859,949 | -0.53(-1.97%) |
Mar 03, 2016 | 27.43 | 27.47 | 27.14 | 27.14 | 376,731 | -0.34(-1.23%) |
Mar 02, 2016 | 27.78 | 27.85 | 27.45 | 27.48 | 1,327,918 | -0.37(-1.31%) |