Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.53 | 25.60 | 25.41 | 25.58 | 725,169 | +0.06(+0.22%) |
May 27, 2016 | 25.34 | 25.52 | 25.52 | 25.52 | 494,908 | +0.13(+0.49%) |
May 26, 2016 | 25.32 | 25.42 | 25.25 | 25.39 | 441,833 | +0.07(+0.28%) |
May 25, 2016 | 25.20 | 25.39 | 25.20 | 25.32 | 797,782 | +0.22(+0.87%) |
May 24, 2016 | 24.74 | 25.12 | 24.72 | 25.10 | 3,794,226 | +0.53(+2.14%) |
May 23, 2016 | 24.63 | 24.74 | 24.57 | 24.58 | 1,209,651 | -0.02(-0.08%) |
May 20, 2016 | 24.39 | 24.66 | 24.37 | 24.60 | 440,493 | +0.32(+1.34%) |
May 19, 2016 | 24.37 | 24.39 | 24.11 | 24.27 | 999,613 | -0.12(-0.50%) |
May 18, 2016 | 24.20 | 24.54 | 24.20 | 24.40 | 2,742,882 | +0.15(+0.60%) |
May 17, 2016 | 24.48 | 24.56 | 24.19 | 24.25 | 836,183 | -0.25(-1.02%) |
May 16, 2016 | 24.22 | 24.59 | 24.20 | 24.50 | 903,273 | +0.34(+1.40%) |
May 13, 2016 | 24.16 | 24.38 | 24.10 | 24.16 | 1,082,619 | -0.03(-0.12%) |
May 12, 2016 | 24.44 | 24.44 | 24.03 | 24.19 | 775,121 | -0.15(-0.61%) |
May 11, 2016 | 24.46 | 24.59 | 24.34 | 24.34 | 1,174,673 | -0.16(-0.66%) |
May 10, 2016 | 24.26 | 24.51 | 24.21 | 24.50 | 382,144 | +0.33(+1.37%) |
May 09, 2016 | 24.20 | 24.30 | 24.16 | 24.17 | 426,639 | +0.02(+0.07%) |
May 06, 2016 | 23.95 | 24.15 | 23.90 | 24.15 | 708,061 | +0.14(+0.57%) |
May 05, 2016 | 24.10 | 24.15 | 23.97 | 24.02 | 551,410 | +0.00(+0.02%) |
May 04, 2016 | 24.05 | 24.12 | 23.94 | 24.01 | 890,260 | -0.10(-0.42%) |
May 03, 2016 | 24.19 | 24.23 | 24.03 | 24.11 | 1,400,514 | -0.23(-0.95%) |
May 02, 2016 | 24.25 | 24.38 | 24.10 | 24.34 | 2,205,997 | +0.14(+0.60%) |
Apr 29, 2016 | 24.31 | 24.35 | 24.01 | 24.20 | 1,268,516 | -0.23(-0.94%) |
Apr 28, 2016 | 24.89 | 24.93 | 24.37 | 24.43 | 1,250,617 | -0.35(-1.41%) |
Apr 27, 2016 | 24.61 | 24.80 | 24.51 | 24.78 | 1,284,107 | -0.24(-0.94%) |
Apr 26, 2016 | 25.14 | 25.21 | 24.93 | 25.01 | 474,638 | -0.11(-0.42%) |
Apr 25, 2016 | 25.06 | 25.16 | 25.01 | 25.12 | 1,333,961 | -0.02(-0.07%) |
Apr 22, 2016 | 25.21 | 25.31 | 25.00 | 25.14 | 867,315 | -0.49(-1.92%) |
Apr 21, 2016 | 25.62 | 25.70 | 25.55 | 25.63 | 547,636 | +0.02(+0.09%) |
Apr 20, 2016 | 25.55 | 25.74 | 25.49 | 25.61 | 537,793 | +0.07(+0.29%) |
Apr 19, 2016 | 25.75 | 25.76 | 25.38 | 25.53 | 631,462 | -0.16(-0.64%) |
Apr 18, 2016 | 25.54 | 25.71 | 25.52 | 25.70 | 688,391 | +0.06(+0.25%) |
Apr 15, 2016 | 25.73 | 25.78 | 25.59 | 25.63 | 444,056 | -0.13(-0.51%) |
Apr 14, 2016 | 25.77 | 25.83 | 25.68 | 25.76 | 329,141 | -0.04(-0.15%) |
Apr 13, 2016 | 25.62 | 25.84 | 25.59 | 25.80 | 492,562 | +0.37(+1.45%) |
Apr 12, 2016 | 25.35 | 25.48 | 25.11 | 25.43 | 3,874,168 | +0.12(+0.49%) |
Apr 11, 2016 | 25.47 | 25.65 | 25.31 | 25.31 | 634,353 | -0.05(-0.20%) |
Apr 08, 2016 | 25.52 | 25.61 | 25.29 | 25.36 | 741,508 | -0.01(-0.05%) |
Apr 07, 2016 | 25.60 | 25.61 | 25.29 | 25.37 | 1,302,876 | -0.37(-1.43%) |
Apr 06, 2016 | 25.49 | 25.75 | 25.38 | 25.74 | 1,181,634 | +0.27(+1.06%) |
Apr 05, 2016 | 25.55 | 25.65 | 25.44 | 25.47 | 2,033,569 | -0.27(-1.07%) |
Apr 04, 2016 | 25.83 | 25.88 | 25.70 | 25.75 | 707,963 | -0.12(-0.46%) |
Apr 01, 2016 | 25.53 | 25.87 | 25.48 | 25.86 | 1,064,200 | +0.19(+0.75%) |
Mar 31, 2016 | 25.70 | 25.80 | 25.63 | 25.67 | 1,047,227 | -0.04(-0.15%) |
Mar 30, 2016 | 25.69 | 25.88 | 25.64 | 25.71 | 834,560 | +0.17(+0.65%) |
Mar 29, 2016 | 25.09 | 25.55 | 25.03 | 25.54 | 896,092 | +0.42(+1.67%) |
Mar 28, 2016 | 25.24 | 25.24 | 25.08 | 25.13 | 2,347,057 | -0.05(-0.22%) |
Mar 24, 2016 | 25.04 | 25.18 | 25.18 | 25.18 | 751,449 | +0.02(+0.07%) |
Mar 23, 2016 | 25.34 | 25.37 | 25.11 | 25.16 | 797,584 | -0.22(-0.85%) |
Mar 22, 2016 | 25.21 | 25.46 | 25.19 | 25.38 | 1,170,505 | +0.06(+0.24%) |
Mar 21, 2016 | 25.18 | 25.33 | 25.18 | 25.32 | 985,800 | +0.06(+0.25%) |
Mar 18, 2016 | 25.30 | 25.31 | 25.12 | 25.25 | 2,197,539 | +0.07(+0.26%) |
Mar 17, 2016 | 25.02 | 25.25 | 25.01 | 25.19 | 560,780 | +0.10(+0.39%) |
Mar 16, 2016 | 24.75 | 25.13 | 24.74 | 25.09 | 1,202,168 | +0.32(+1.29%) |
Mar 15, 2016 | 24.63 | 24.79 | 24.58 | 24.77 | 828,159 | +0.07(+0.27%) |
Mar 14, 2016 | 24.61 | 24.76 | 24.58 | 24.70 | 898,031 | -0.01(-0.03%) |
Mar 11, 2016 | 24.51 | 24.71 | 24.47 | 24.71 | 560,428 | +0.43(+1.79%) |
Mar 10, 2016 | 24.43 | 24.54 | 23.97 | 24.28 | 1,186,562 | -0.04(-0.15%) |
Mar 09, 2016 | 24.19 | 24.33 | 24.11 | 24.31 | 1,010,463 | +0.24(+0.99%) |
Mar 08, 2016 | 24.09 | 24.29 | 24.02 | 24.08 | 970,325 | -0.17(-0.72%) |
Mar 07, 2016 | 24.27 | 24.37 | 24.08 | 24.25 | 1,139,271 | -0.13(-0.55%) |
Mar 04, 2016 | 24.36 | 24.53 | 24.21 | 24.38 | 544,087 | +0.08(+0.35%) |
Mar 03, 2016 | 24.32 | 24.32 | 24.11 | 24.30 | 666,187 | -0.00(-0.02%) |
Mar 02, 2016 | 24.20 | 24.30 | 24.12 | 24.30 | 831,192 | +0.06(+0.24%) |