Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.68 | 26.80 | 26.59 | 26.65 | 38,049 | +0.01(+0.03%) |
May 27, 2016 | 26.66 | 26.64 | 26.64 | 26.64 | 75,018 | -0.02(-0.06%) |
May 26, 2016 | 26.64 | 26.68 | 26.58 | 26.66 | 82,366 | +0.10(+0.37%) |
May 25, 2016 | 26.54 | 26.64 | 26.50 | 26.56 | 108,329 | +0.03(+0.12%) |
May 24, 2016 | 26.42 | 26.55 | 26.41 | 26.53 | 64,435 | +0.10(+0.37%) |
May 23, 2016 | 26.49 | 26.49 | 26.37 | 26.43 | 87,824 | -0.03(-0.12%) |
May 20, 2016 | 26.47 | 26.48 | 26.36 | 26.46 | 70,488 | +0.08(+0.31%) |
May 19, 2016 | 26.30 | 26.40 | 26.28 | 26.38 | 33,215 | +0.04(+0.16%) |
May 18, 2016 | 26.51 | 26.60 | 26.34 | 26.34 | 85,244 | -0.15(-0.56%) |
May 17, 2016 | 26.56 | 26.59 | 26.46 | 26.49 | 36,423 | -0.10(-0.37%) |
May 16, 2016 | 26.46 | 26.59 | 26.46 | 26.59 | 63,543 | +0.07(+0.25%) |
May 13, 2016 | 26.48 | 26.55 | 26.44 | 26.52 | 150,645 | -0.05(-0.19%) |
May 12, 2016 | 26.67 | 26.67 | 26.48 | 26.57 | 58,008 | +0.00(+0.00%) |
May 11, 2016 | 26.62 | 26.64 | 26.54 | 26.57 | 101,334 | -0.07(-0.25%) |
May 10, 2016 | 26.55 | 26.64 | 26.52 | 26.64 | 39,580 | +0.12(+0.46%) |
May 09, 2016 | 26.55 | 26.55 | 26.45 | 26.51 | 47,000 | +0.01(+0.03%) |
May 06, 2016 | 26.41 | 26.54 | 26.41 | 26.50 | 64,445 | +0.00(+0.00%) |
May 05, 2016 | 26.48 | 26.50 | 26.45 | 26.50 | 18,666 | +0.04(+0.14%) |
May 04, 2016 | 26.49 | 26.51 | 26.43 | 26.47 | 109,513 | -0.09(-0.32%) |
May 03, 2016 | 26.56 | 26.60 | 26.49 | 26.55 | 32,661 | -0.08(-0.28%) |
May 02, 2016 | 26.69 | 26.69 | 26.52 | 26.63 | 35,767 | +0.04(+0.15%) |
Apr 29, 2016 | 26.56 | 26.59 | 26.49 | 26.59 | 27,052 | -0.02(-0.06%) |
Apr 28, 2016 | 26.65 | 26.68 | 26.57 | 26.60 | 37,561 | -0.08(-0.31%) |
Apr 27, 2016 | 26.60 | 26.69 | 26.55 | 26.69 | 42,091 | +0.09(+0.34%) |
Apr 26, 2016 | 26.58 | 26.62 | 26.53 | 26.60 | 37,269 | +0.02(+0.06%) |
Apr 25, 2016 | 26.63 | 26.63 | 26.51 | 26.58 | 33,212 | -0.07(-0.25%) |
Apr 22, 2016 | 26.65 | 26.65 | 26.54 | 26.65 | 32,703 | +0.02(+0.06%) |
Apr 21, 2016 | 26.66 | 26.72 | 26.60 | 26.63 | 19,288 | -0.07(-0.28%) |
Apr 20, 2016 | 26.78 | 26.78 | 26.68 | 26.70 | 57,236 | -0.02(-0.09%) |
Apr 19, 2016 | 26.71 | 26.74 | 26.65 | 26.73 | 58,764 | +0.08(+0.31%) |
Apr 18, 2016 | 26.50 | 26.65 | 26.50 | 26.65 | 590,997 | +0.05(+0.18%) |
Apr 15, 2016 | 26.57 | 26.64 | 26.53 | 26.60 | 20,729 | +0.04(+0.15%) |
Apr 14, 2016 | 26.60 | 26.60 | 26.54 | 26.56 | 40,112 | -0.02(-0.09%) |
Apr 13, 2016 | 26.53 | 26.58 | 26.49 | 26.58 | 161,312 | +0.12(+0.46%) |
Apr 12, 2016 | 26.41 | 26.48 | 26.37 | 26.46 | 51,057 | +0.07(+0.28%) |
Apr 11, 2016 | 26.45 | 26.46 | 26.37 | 26.38 | 59,134 | -0.02(-0.06%) |
Apr 08, 2016 | 26.42 | 26.43 | 26.35 | 26.40 | 40,083 | +0.15(+0.56%) |
Apr 07, 2016 | 26.35 | 26.37 | 26.25 | 26.25 | 150,480 | -0.11(-0.44%) |
Apr 06, 2016 | 26.29 | 26.37 | 26.27 | 26.37 | 46,583 | +0.07(+0.28%) |
Apr 05, 2016 | 26.23 | 26.32 | 26.18 | 26.29 | 43,699 | -0.07(-0.28%) |
Apr 04, 2016 | 26.42 | 26.44 | 26.32 | 26.37 | 30,602 | -0.02(-0.08%) |
Apr 01, 2016 | 26.28 | 26.40 | 26.26 | 26.39 | 248,383 | +0.01(+0.03%) |
Mar 31, 2016 | 26.32 | 26.43 | 26.32 | 26.38 | 48,513 | +0.01(+0.03%) |
Mar 30, 2016 | 26.39 | 26.43 | 26.36 | 26.37 | 63,914 | +0.01(+0.03%) |
Mar 29, 2016 | 26.23 | 26.36 | 26.15 | 26.36 | 28,091 | +0.16(+0.59%) |
Mar 28, 2016 | 26.22 | 26.22 | 26.13 | 26.21 | 55,738 | +0.04(+0.16%) |
Mar 24, 2016 | 26.15 | 26.17 | 26.17 | 26.17 | 35,488 | -0.02(-0.06%) |
Mar 23, 2016 | 26.17 | 26.24 | 26.15 | 26.18 | 18,452 | -0.00(-0.00%) |
Mar 22, 2016 | 26.18 | 26.27 | 26.17 | 26.18 | 108,607 | -0.07(-0.28%) |
Mar 21, 2016 | 26.24 | 26.28 | 26.22 | 26.26 | 33,806 | +0.00(+0.00%) |
Mar 18, 2016 | 26.24 | 26.28 | 26.23 | 26.26 | 15,913 | +0.05(+0.19%) |
Mar 17, 2016 | 26.09 | 26.25 | 26.09 | 26.21 | 63,654 | +0.11(+0.41%) |
Mar 16, 2016 | 25.92 | 26.11 | 25.92 | 26.10 | 23,851 | +0.15(+0.57%) |
Mar 15, 2016 | 25.94 | 26.07 | 25.92 | 25.95 | 24,490 | -0.10(-0.38%) |
Mar 14, 2016 | 25.96 | 26.07 | 25.96 | 26.05 | 251,423 | +0.01(+0.03%) |
Mar 11, 2016 | 25.93 | 26.05 | 25.93 | 26.04 | 31,197 | +0.17(+0.66%) |
Mar 10, 2016 | 25.94 | 25.99 | 25.76 | 25.87 | 80,359 | -0.02(-0.06%) |
Mar 09, 2016 | 25.91 | 25.91 | 25.86 | 25.89 | 52,254 | +0.02(+0.06%) |
Mar 08, 2016 | 25.88 | 25.95 | 25.87 | 25.87 | 26,223 | -0.03(-0.13%) |
Mar 07, 2016 | 25.86 | 25.94 | 25.82 | 25.90 | 53,927 | -0.01(-0.03%) |
Mar 04, 2016 | 25.93 | 25.94 | 25.87 | 25.91 | 51,128 | +0.07(+0.25%) |
Mar 03, 2016 | 25.77 | 25.90 | 25.75 | 25.85 | 105,376 | +0.08(+0.32%) |
Mar 02, 2016 | 25.68 | 25.77 | 25.68 | 25.77 | 46,642 | -0.00(-0.02%) |