Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.32 | 25.35 | 25.10 | 25.28 | 972,983 | +0.01(+0.03%) |
May 27, 2016 | 25.29 | 25.27 | 25.27 | 25.27 | 490,372 | +0.03(+0.12%) |
May 26, 2016 | 25.21 | 25.39 | 25.12 | 25.24 | 343,475 | +0.08(+0.33%) |
May 25, 2016 | 25.39 | 25.39 | 25.02 | 25.16 | 426,538 | -0.22(-0.88%) |
May 24, 2016 | 25.04 | 25.49 | 25.00 | 25.39 | 543,044 | +0.39(+1.55%) |
May 23, 2016 | 25.16 | 25.16 | 24.92 | 25.00 | 191,027 | -0.14(-0.56%) |
May 20, 2016 | 24.86 | 25.21 | 24.77 | 25.14 | 423,537 | +0.41(+1.66%) |
May 19, 2016 | 24.68 | 24.82 | 24.51 | 24.73 | 350,620 | -0.16(-0.63%) |
May 18, 2016 | 25.27 | 25.29 | 24.65 | 24.89 | 410,018 | -0.43(-1.68%) |
May 17, 2016 | 25.89 | 25.89 | 25.05 | 25.31 | 532,919 | -0.68(-2.61%) |
May 16, 2016 | 25.84 | 26.11 | 25.80 | 25.99 | 335,074 | +0.17(+0.66%) |
May 13, 2016 | 26.01 | 26.05 | 25.65 | 25.82 | 292,372 | -0.26(-1.00%) |
May 12, 2016 | 26.15 | 26.20 | 25.91 | 26.08 | 538,495 | +0.00(+0.00%) |
May 11, 2016 | 26.53 | 26.53 | 25.86 | 26.08 | 560,429 | -0.51(-1.91%) |
May 10, 2016 | 26.83 | 26.83 | 26.49 | 26.59 | 289,811 | -0.07(-0.25%) |
May 09, 2016 | 26.62 | 26.76 | 26.50 | 26.65 | 513,621 | +0.17(+0.65%) |
May 06, 2016 | 26.25 | 26.49 | 26.09 | 26.48 | 534,601 | +0.19(+0.71%) |
May 05, 2016 | 25.92 | 26.31 | 25.80 | 26.30 | 2,089,475 | +0.33(+1.26%) |
May 04, 2016 | 25.50 | 26.02 | 25.39 | 25.97 | 418,772 | +0.41(+1.61%) |
May 03, 2016 | 25.62 | 25.78 | 25.33 | 25.56 | 272,896 | -0.10(-0.41%) |
May 02, 2016 | 25.18 | 25.68 | 25.18 | 25.66 | 451,146 | +0.53(+2.11%) |
Apr 29, 2016 | 25.36 | 25.42 | 24.92 | 25.13 | 508,509 | -0.30(-1.17%) |
Apr 28, 2016 | 25.30 | 25.56 | 25.24 | 25.43 | 392,157 | +0.00(+0.00%) |
Apr 27, 2016 | 24.77 | 25.43 | 24.77 | 25.43 | 608,887 | +0.03(+0.12%) |
Apr 26, 2016 | 25.17 | 25.40 | 24.98 | 25.40 | 544,316 | +0.28(+1.13%) |
Apr 25, 2016 | 24.84 | 25.12 | 24.77 | 25.12 | 715,781 | +0.18(+0.72%) |
Apr 22, 2016 | 24.61 | 24.95 | 24.54 | 24.94 | 616,989 | +0.42(+1.70%) |
Apr 21, 2016 | 24.85 | 24.98 | 24.43 | 24.52 | 388,779 | -0.37(-1.47%) |
Apr 20, 2016 | 25.36 | 25.39 | 24.88 | 24.89 | 396,757 | -0.40(-1.56%) |
Apr 19, 2016 | 25.53 | 25.58 | 25.27 | 25.28 | 458,297 | -0.19(-0.76%) |
Apr 18, 2016 | 25.38 | 25.49 | 25.24 | 25.48 | 265,560 | +0.10(+0.41%) |
Apr 15, 2016 | 25.16 | 25.48 | 25.12 | 25.37 | 407,289 | +0.22(+0.89%) |
Apr 14, 2016 | 25.53 | 25.53 | 25.15 | 25.15 | 819,900 | -0.40(-1.55%) |
Apr 13, 2016 | 25.66 | 25.67 | 25.31 | 25.54 | 390,165 | +0.01(+0.03%) |
Apr 12, 2016 | 25.44 | 25.65 | 25.40 | 25.53 | 426,606 | +0.10(+0.38%) |
Apr 11, 2016 | 25.59 | 25.73 | 25.41 | 25.44 | 894,639 | -0.11(-0.44%) |
Apr 08, 2016 | 25.52 | 25.66 | 25.47 | 25.55 | 488,112 | +0.13(+0.53%) |
Apr 07, 2016 | 25.47 | 25.62 | 25.31 | 25.42 | 858,800 | -0.15(-0.58%) |
Apr 06, 2016 | 25.47 | 25.65 | 25.42 | 25.56 | 787,044 | +0.14(+0.56%) |
Apr 05, 2016 | 25.84 | 25.88 | 25.30 | 25.42 | 4,132,216 | -0.85(-3.24%) |
Apr 04, 2016 | 26.48 | 26.48 | 26.05 | 26.27 | 472,315 | -0.17(-0.65%) |
Apr 01, 2016 | 26.04 | 26.56 | 26.00 | 26.44 | 532,369 | +0.25(+0.94%) |
Mar 31, 2016 | 26.06 | 26.28 | 25.92 | 26.20 | 564,924 | +0.07(+0.29%) |
Mar 30, 2016 | 26.02 | 26.26 | 25.95 | 26.12 | 397,809 | +0.14(+0.55%) |
Mar 29, 2016 | 25.28 | 26.00 | 25.28 | 25.98 | 401,747 | +0.72(+2.86%) |
Mar 28, 2016 | 25.01 | 25.26 | 24.94 | 25.26 | 277,056 | +0.31(+1.25%) |
Mar 24, 2016 | 24.86 | 24.95 | 24.95 | 24.95 | 314,063 | +0.00(+0.00%) |
Mar 23, 2016 | 25.04 | 25.17 | 24.93 | 24.95 | 338,251 | -0.14(-0.56%) |
Mar 22, 2016 | 25.13 | 25.23 | 25.00 | 25.09 | 364,817 | -0.10(-0.38%) |
Mar 21, 2016 | 25.42 | 25.58 | 25.15 | 25.18 | 450,128 | -0.38(-1.48%) |
Mar 18, 2016 | 26.03 | 26.03 | 25.47 | 25.56 | 1,310,139 | -0.35(-1.34%) |
Mar 17, 2016 | 25.76 | 26.01 | 25.65 | 25.91 | 773,318 | +0.19(+0.75%) |
Mar 16, 2016 | 25.16 | 25.90 | 25.06 | 25.72 | 815,694 | +0.42(+1.67%) |
Mar 15, 2016 | 25.10 | 25.38 | 25.04 | 25.30 | 233,632 | +0.13(+0.53%) |
Mar 14, 2016 | 25.28 | 25.34 | 25.13 | 25.16 | 252,207 | -0.15(-0.59%) |
Mar 11, 2016 | 25.04 | 25.32 | 24.97 | 25.31 | 330,424 | +0.50(+2.03%) |
Mar 10, 2016 | 25.07 | 25.21 | 24.56 | 24.81 | 234,825 | -0.18(-0.71%) |
Mar 09, 2016 | 24.86 | 25.16 | 24.86 | 24.98 | 194,569 | +0.16(+0.66%) |
Mar 08, 2016 | 25.07 | 25.09 | 24.80 | 24.82 | 251,255 | -0.22(-0.89%) |
Mar 07, 2016 | 25.08 | 25.16 | 24.83 | 25.04 | 510,852 | -0.16(-0.62%) |
Mar 04, 2016 | 24.98 | 25.20 | 24.92 | 25.20 | 420,746 | +0.11(+0.44%) |
Mar 03, 2016 | 25.18 | 25.26 | 24.92 | 25.09 | 531,849 | -0.07(-0.26%) |
Mar 02, 2016 | 25.07 | 25.21 | 24.97 | 25.16 | 452,740 | +0.05(+0.21%) |