Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.52 | 25.58 | 25.51 | 25.58 | 3,281,717 | +0.06(+0.23%) |
May 27, 2016 | 25.50 | 25.52 | 25.52 | 25.52 | 2,429,520 | +0.03(+0.10%) |
May 26, 2016 | 25.49 | 25.51 | 25.45 | 25.49 | 2,828,156 | +0.01(+0.03%) |
May 25, 2016 | 25.47 | 25.50 | 25.45 | 25.49 | 2,950,067 | +0.04(+0.15%) |
May 24, 2016 | 25.45 | 25.48 | 25.42 | 25.45 | 4,217,785 | +0.01(+0.05%) |
May 23, 2016 | 25.34 | 25.45 | 25.34 | 25.43 | 4,247,871 | +0.14(+0.54%) |
May 20, 2016 | 25.33 | 25.36 | 25.25 | 25.30 | 2,535,940 | +0.00(+0.00%) |
May 19, 2016 | 25.30 | 25.42 | 25.19 | 25.30 | 4,007,331 | -0.04(-0.15%) |
May 18, 2016 | 25.44 | 25.48 | 25.31 | 25.34 | 5,508,959 | -0.11(-0.43%) |
May 17, 2016 | 25.40 | 25.46 | 25.40 | 25.45 | 3,764,651 | +0.03(+0.13%) |
May 16, 2016 | 25.35 | 25.42 | 25.33 | 25.41 | 4,671,799 | +0.08(+0.31%) |
May 13, 2016 | 25.30 | 25.34 | 25.28 | 25.34 | 2,723,537 | +0.05(+0.20%) |
May 12, 2016 | 25.32 | 25.35 | 25.28 | 25.28 | 3,097,396 | -0.03(-0.13%) |
May 11, 2016 | 25.30 | 25.33 | 25.29 | 25.32 | 2,360,157 | +0.01(+0.05%) |
May 10, 2016 | 25.25 | 25.30 | 25.24 | 25.30 | 2,651,563 | +0.06(+0.23%) |
May 09, 2016 | 25.19 | 25.25 | 25.19 | 25.25 | 2,840,555 | +0.07(+0.28%) |
May 06, 2016 | 25.14 | 25.21 | 25.12 | 25.18 | 3,695,547 | +0.06(+0.26%) |
May 05, 2016 | 25.19 | 25.21 | 25.11 | 25.11 | 3,133,798 | -0.06(-0.23%) |
May 04, 2016 | 25.14 | 25.19 | 25.13 | 25.17 | 3,429,190 | +0.03(+0.10%) |
May 03, 2016 | 25.17 | 25.19 | 25.11 | 25.14 | 3,794,915 | -0.07(-0.28%) |
May 02, 2016 | 25.21 | 25.23 | 25.16 | 25.21 | 5,082,633 | +0.03(+0.11%) |
Apr 29, 2016 | 25.15 | 25.19 | 25.09 | 25.19 | 3,651,295 | +0.04(+0.15%) |
Apr 28, 2016 | 25.17 | 25.19 | 25.14 | 25.15 | 5,411,446 | -0.02(-0.08%) |
Apr 27, 2016 | 25.10 | 25.17 | 25.08 | 25.17 | 5,052,659 | +0.07(+0.28%) |
Apr 26, 2016 | 25.04 | 25.10 | 25.04 | 25.10 | 2,361,896 | +0.07(+0.28%) |
Apr 25, 2016 | 25.09 | 25.10 | 25.00 | 25.03 | 2,627,976 | -0.06(-0.26%) |
Apr 22, 2016 | 25.06 | 25.10 | 25.05 | 25.09 | 3,376,087 | +0.04(+0.18%) |
Apr 21, 2016 | 25.06 | 25.07 | 25.03 | 25.05 | 3,425,390 | -0.01(-0.05%) |
Apr 20, 2016 | 25.05 | 25.07 | 25.02 | 25.06 | 3,257,871 | +0.03(+0.10%) |
Apr 19, 2016 | 24.96 | 25.04 | 24.94 | 25.03 | 6,512,124 | +0.12(+0.46%) |
Apr 18, 2016 | 24.87 | 24.92 | 24.85 | 24.92 | 3,800,372 | +0.00(+0.00%) |
Apr 15, 2016 | 24.90 | 24.92 | 24.88 | 24.92 | 7,558,976 | +0.03(+0.10%) |
Apr 14, 2016 | 24.91 | 24.91 | 24.87 | 24.89 | 5,166,291 | +0.01(+0.03%) |
Apr 13, 2016 | 24.87 | 24.90 | 24.82 | 24.88 | 5,398,246 | +0.05(+0.21%) |
Apr 12, 2016 | 24.79 | 24.83 | 24.77 | 24.83 | 4,921,986 | +0.05(+0.18%) |
Apr 11, 2016 | 24.75 | 24.79 | 24.74 | 24.79 | 3,741,260 | +0.05(+0.21%) |
Apr 08, 2016 | 24.69 | 24.74 | 24.65 | 24.74 | 3,502,148 | +0.12(+0.47%) |
Apr 07, 2016 | 24.67 | 24.73 | 24.55 | 24.62 | 6,627,917 | -0.06(-0.26%) |
Apr 06, 2016 | 24.69 | 24.74 | 24.65 | 24.69 | 8,836,781 | +0.00(+0.00%) |
Apr 05, 2016 | 24.63 | 24.69 | 24.56 | 24.69 | 5,219,959 | -0.06(-0.26%) |
Apr 04, 2016 | 24.86 | 24.86 | 24.65 | 24.75 | 7,639,797 | -0.06(-0.23%) |
Apr 01, 2016 | 24.91 | 24.96 | 24.71 | 24.81 | 9,014,179 | -0.16(-0.64%) |
Mar 31, 2016 | 24.97 | 24.99 | 24.94 | 24.97 | 3,851,089 | +0.03(+0.10%) |
Mar 30, 2016 | 24.95 | 25.08 | 24.92 | 24.94 | 4,575,390 | +0.03(+0.10%) |
Mar 29, 2016 | 24.87 | 24.92 | 24.83 | 24.92 | 4,330,287 | +0.04(+0.18%) |
Mar 28, 2016 | 24.85 | 24.88 | 24.79 | 24.87 | 4,694,541 | +0.08(+0.31%) |
Mar 24, 2016 | 24.72 | 24.79 | 24.79 | 24.79 | 2,182,646 | +0.04(+0.16%) |
Mar 23, 2016 | 24.78 | 24.79 | 24.73 | 24.76 | 2,401,072 | -0.01(-0.05%) |
Mar 22, 2016 | 24.72 | 24.79 | 24.70 | 24.77 | 2,404,613 | +0.06(+0.23%) |
Mar 21, 2016 | 24.75 | 24.75 | 24.70 | 24.71 | 2,982,365 | -0.02(-0.08%) |
Mar 18, 2016 | 24.72 | 24.74 | 24.69 | 24.73 | 2,550,455 | +0.04(+0.18%) |
Mar 17, 2016 | 24.66 | 24.69 | 24.61 | 24.69 | 2,448,946 | +0.04(+0.18%) |
Mar 16, 2016 | 24.58 | 24.64 | 24.53 | 24.64 | 2,478,570 | +0.07(+0.29%) |
Mar 15, 2016 | 24.63 | 24.66 | 24.56 | 24.57 | 2,591,065 | -0.09(-0.36%) |
Mar 14, 2016 | 24.69 | 24.69 | 24.63 | 24.66 | 2,332,408 | -0.02(-0.08%) |
Mar 11, 2016 | 24.60 | 24.69 | 24.58 | 24.68 | 5,906,480 | +0.15(+0.60%) |
Mar 10, 2016 | 24.61 | 24.63 | 24.51 | 24.53 | 2,626,681 | +0.00(+0.00%) |
Mar 09, 2016 | 24.51 | 24.54 | 24.47 | 24.53 | 2,947,165 | +0.06(+0.26%) |
Mar 08, 2016 | 24.49 | 24.49 | 24.45 | 24.47 | 2,775,414 | -0.03(-0.10%) |
Mar 07, 2016 | 24.45 | 24.54 | 24.45 | 24.49 | 4,123,160 | +0.04(+0.16%) |
Mar 04, 2016 | 24.47 | 24.49 | 24.44 | 24.45 | 3,914,549 | +0.01(+0.03%) |
Mar 03, 2016 | 24.42 | 24.50 | 24.42 | 24.45 | 2,921,168 | +0.03(+0.10%) |
Mar 02, 2016 | 24.48 | 24.53 | 24.42 | 24.42 | 3,821,693 | -0.04(-0.16%) |